Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250117C00002500 | 2023-09-07 10:34AM EDT | 2.50 | 12.60 | 8.40 | 11.10 | 0.00 | - | 4 | 2 | 0.00% |
| ERJ250117C00005000 | 2023-11-06 4:07PM EDT | 5.00 | 10.50 | 13.90 | 14.50 | 0.00 | - | 1 | 167 | 0.00% |
| ERJ250117C00007500 | 2024-01-16 3:47PM EDT | 7.50 | 10.16 | 9.70 | 12.90 | 0.00 | - | 1 | 35 | 0.00% |
| ERJ250117C00010000 | 2024-03-28 12:49PM EDT | 10.00 | 17.30 | 16.10 | 16.80 | 0.00 | - | 2 | 215 | 0.00% |
| ERJ250117C00012500 | 2024-01-19 2:55PM EDT | 12.50 | 6.00 | 5.80 | 9.00 | 0.00 | - | 1 | 50 | 0.00% |
| ERJ250117C00015000 | 2024-04-18 9:52AM EDT | 15.00 | 10.10 | 12.00 | 14.30 | 0.00 | - | 200 | 571 | 75.20% |
| ERJ250117C00017500 | 2024-05-01 11:04AM EDT | 17.50 | 9.58 | 9.90 | 11.10 | 0.00 | - | 1 | 915 | 57.10% |
| ERJ250117C00020000 | 2024-05-03 3:55PM EDT | 20.00 | 8.60 | 8.20 | 9.90 | +0.85 | +10.97% | 1 | 1,541 | 61.67% |
| ERJ250117C00022500 | 2024-05-03 11:19AM EDT | 22.50 | 6.40 | 6.50 | 6.90 | +0.50 | +8.47% | 1 | 1,550 | 52.30% |
| ERJ250117C00025000 | 2024-05-02 9:52AM EDT | 25.00 | 4.00 | 4.90 | 5.70 | 0.00 | - | 10 | 2,559 | 53.69% |
| ERJ250117C00030000 | 2024-05-03 3:55PM EDT | 30.00 | 2.95 | 2.70 | 3.10 | +0.65 | +28.26% | 91 | 2,106 | 46.80% |
| ERJ250117C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 0.85 | 0.50 | 2.10 | 0.00 | - | 1 | 913 | 50.05% |
| ERJ250117C00040000 | 2024-05-03 12:12PM EDT | 40.00 | 0.70 | 0.70 | 0.80 | +0.15 | +27.27% | 10 | 1,013 | 42.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250117P00002500 | 2022-10-14 10:28AM EDT | 2.50 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 50 | 0.00% |
| ERJ250117P00005000 | 2022-09-30 1:40PM EDT | 5.00 | 0.75 | 0.15 | 1.25 | 0.00 | - | 10 | 10 | 161.13% |
| ERJ250117P00007500 | 2023-10-02 1:28PM EDT | 7.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 96.88% |
| ERJ250117P00012500 | 2024-03-06 4:23PM EDT | 12.50 | 0.35 | 0.00 | 3.80 | 0.00 | - | 5 | 1,605 | 111.82% |
| ERJ250117P00015000 | 2024-04-03 12:45PM EDT | 15.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 4 | 120 | 56.64% |
| ERJ250117P00017500 | 2024-04-18 3:00PM EDT | 17.50 | 0.50 | 0.45 | 0.55 | -0.22 | -30.56% | 10 | 2,709 | 45.80% |
| ERJ250117P00020000 | 2024-05-01 11:14AM EDT | 20.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 1,351 | 42.77% |
| ERJ250117P00022500 | 2024-03-25 11:38AM EDT | 22.50 | 1.80 | 2.05 | 2.20 | 0.00 | - | 16 | 16 | 49.07% |
| ERJ250117P00025000 | 2024-05-02 1:30PM EDT | 25.00 | 2.67 | 2.20 | 2.40 | 0.00 | - | 120 | 137 | 37.77% |
| ERJ250117P00030000 | 2024-03-22 1:43PM EDT | 30.00 | 5.30 | 5.00 | 7.20 | 0.00 | - | 1 | 1 | 58.52% |
| ERJ250117P00040000 | 2024-04-08 2:35PM EDT | 40.00 | 13.70 | 12.50 | 14.40 | 0.00 | - | - | 0 | 51.07% |
© 2024 Yahoo. All rights reserved.