Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517C00020000 | 2024-05-07 9:38AM EDT | 2024-05-17 | 5.75 | 6.00 | 7.50 | -1.55 | -21.23% | 1 | 346 | 129.30% |
| ERJ240621C00020000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 4.26 | 6.10 | 8.60 | 0.00 | - | 120 | 120 | 94.43% |
| ERJ240719C00020000 | 2024-05-06 9:46AM EDT | 2024-07-19 | 6.80 | 6.30 | 6.90 | -0.70 | -9.33% | 6 | 483 | 57.13% |
| ERJ241018C00020000 | 2024-05-06 3:33PM EDT | 2024-10-18 | 7.15 | 7.10 | 7.40 | -1.45 | -16.86% | 5 | 60 | 51.03% |
| ERJ250117C00020000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 8.60 | 7.40 | 9.00 | 0.00 | - | 1 | 1,541 | 54.59% |
| ERJ250321C00020000 | 2024-04-15 3:41PM EDT | 2025-03-21 | 6.69 | 6.00 | 8.70 | 0.00 | - | 2 | 0 | 55.98% |
| ERJ260116C00020000 | 2024-05-02 10:33AM EDT | 2026-01-16 | 8.50 | 8.70 | 10.30 | 0.00 | - | 1 | 20 | 55.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00020000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 79.69% |
| ERJ240621P00020000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.15 | 0.00 | - | 46 | 57 | 50.20% |
| ERJ240719P00020000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 273 | 46.48% |
| ERJ241018P00020000 | 2024-04-29 10:30AM EDT | 2024-10-18 | 0.60 | 0.00 | 0.60 | 0.00 | - | 2 | 40 | 43.51% |
| ERJ250117P00020000 | 2024-05-01 11:14AM EDT | 2025-01-17 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 1,351 | 41.70% |
| ERJ260116P00020000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 3.00 | 1.95 | 2.90 | 0.00 | - | 10 | 10 | 46.97% |
© 2024 Yahoo. All rights reserved.