Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ260116C00005000 | 2023-11-14 4:59PM EDT | 5.00 | 11.50 | 14.50 | 16.60 | 0.00 | - | 1 | 20 | 0.00% |
| ERJ260116C00007500 | 2023-09-20 12:14PM EDT | 7.50 | 9.07 | 5.70 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| ERJ260116C00010000 | 2024-03-25 9:30AM EDT | 10.00 | 17.70 | 13.20 | 17.70 | 0.00 | - | 1 | 2 | 63.77% |
| ERJ260116C00015000 | 2024-03-28 10:04AM EDT | 15.00 | 14.10 | 12.60 | 14.10 | 0.00 | - | 2 | 72 | 51.56% |
| ERJ260116C00017500 | 2024-04-26 10:53AM EDT | 17.50 | 11.56 | 11.50 | 12.70 | 0.00 | - | 15 | 761 | 56.13% |
| ERJ260116C00020000 | 2024-05-02 10:33AM EDT | 20.00 | 8.50 | 9.50 | 11.90 | 0.00 | - | 3 | 20 | 55.93% |
| ERJ260116C00022500 | 2024-04-30 1:46PM EDT | 22.50 | 7.80 | 7.90 | 9.60 | 0.00 | - | 1 | 12 | 56.89% |
| ERJ260116C00025000 | 2024-05-03 2:54PM EDT | 25.00 | 7.40 | 7.20 | 7.90 | +1.90 | +34.55% | 1 | 87 | 51.76% |
| ERJ260116C00030000 | 2024-04-29 12:35PM EDT | 30.00 | 4.80 | 4.70 | 5.30 | 0.00 | - | 10 | 290 | 45.92% |
| ERJ260116C00035000 | 2024-05-03 2:01PM EDT | 35.00 | 3.50 | 2.60 | 3.70 | +0.20 | +6.06% | 9 | 172 | 44.18% |
| ERJ260116C00040000 | 2024-05-03 3:32PM EDT | 40.00 | 2.45 | 1.75 | 2.60 | +0.30 | +13.95% | 6 | 22 | 43.24% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ260116P00002500 | 2023-09-18 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 24 | 103.91% |
| ERJ260116P00007500 | 2023-10-02 1:28PM EDT | 7.50 | 0.58 | 0.00 | 3.90 | 0.00 | - | - | 1 | 114.21% |
| ERJ260116P00010000 | 2023-12-11 12:18PM EDT | 10.00 | 0.95 | 0.35 | 2.80 | 0.00 | - | - | 5 | 82.67% |
| ERJ260116P00012500 | 2024-02-29 4:50PM EDT | 12.50 | 0.95 | 0.20 | 1.30 | 0.00 | - | 10 | 10 | 51.51% |
| ERJ260116P00015000 | 2023-12-08 11:16AM EDT | 15.00 | 2.20 | 1.60 | 3.50 | 0.00 | - | 1 | 1 | 67.55% |
| ERJ260116P00017500 | 2024-03-25 10:50AM EDT | 17.50 | 1.56 | 1.05 | 1.80 | 0.00 | - | 1 | 6 | 46.48% |
| ERJ260116P00020000 | 2024-03-06 11:34AM EDT | 20.00 | 3.00 | 1.95 | 2.90 | 0.00 | - | 10 | 10 | 47.85% |
| ERJ260116P00025000 | 2024-03-20 10:01AM EDT | 25.00 | 4.08 | 2.80 | 5.30 | 0.00 | - | - | 1 | 46.78% |
© 2024 Yahoo. All rights reserved.