Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517C00002500 | 2024-04-16 10:22AM EDT | 2.50 | 21.09 | 23.30 | 23.60 | 0.00 | - | - | 2 | 387.50% |
| ERJ240517C00015000 | 2024-03-15 9:39AM EDT | 15.00 | 7.40 | 9.80 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| ERJ240517C00017500 | 2024-04-19 9:30AM EDT | 17.50 | 6.70 | 8.40 | 8.60 | 0.00 | - | 1 | 15 | 88.67% |
| ERJ240517C00020000 | 2024-04-19 1:23PM EDT | 20.00 | 4.14 | 6.00 | 6.20 | 0.00 | - | 21 | 336 | 76.76% |
| ERJ240517C00022500 | 2024-04-26 10:56AM EDT | 22.50 | 3.69 | 3.60 | 3.80 | +0.84 | +29.47% | 11 | 275 | 56.45% |
| ERJ240517C00025000 | 2024-04-26 10:26AM EDT | 25.00 | 1.47 | 1.60 | 1.70 | +0.42 | +40.00% | 26 | 1,586 | 47.07% |
| ERJ240517C00027500 | 2024-04-26 1:52PM EDT | 27.50 | 0.50 | 0.50 | 0.55 | +0.15 | +42.86% | 230 | 4,478 | 44.73% |
| ERJ240517C00030000 | 2024-04-26 10:45AM EDT | 30.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 2,306 | 46.29% |
| ERJ240517C00035000 | 2024-04-15 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 250 | 63.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00015000 | 2024-03-22 11:53AM EDT | 15.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 191.60% |
| ERJ240517P00017500 | 2024-04-18 11:17AM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 84.77% |
| ERJ240517P00020000 | 2024-04-19 11:03AM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 40 | 59.38% |
| ERJ240517P00022500 | 2024-04-24 11:52AM EDT | 22.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 60 | 444 | 51.56% |
| ERJ240517P00025000 | 2024-04-26 10:29AM EDT | 25.00 | 0.60 | 0.60 | 0.70 | -1.05 | -63.64% | 311 | 2,387 | 44.34% |
| ERJ240517P00027500 | 2024-04-15 3:22PM EDT | 27.50 | 3.38 | 1.95 | 2.10 | 0.00 | - | 1 | 128 | 44.04% |
| ERJ240517P00030000 | 2024-04-01 10:21AM EDT | 30.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 5 | 0 | 52.73% |
© 2024 Yahoo. All rights reserved.