Mail

Australia markets open in 7 hours 49 minutes

ALL ORDS
8,022.70
+28.50(+0.36%)
AUD/USD
0.6604
-0.0017(-0.26%)
ASX 200
7,749.00
+27.40(+0.35%)
OIL
78.20
-1.06(-1.34%)
GOLD
2,366.90
+26.60(+1.14%)
Bitcoin AUD
92,761.80
+434.40(+0.47%)

Azul S.A. (AZUL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

6.33

-0.08

(-1.25%)

At close: 04:00PM EDT

6.29

-0.04

(-0.63%)

After hours:

05:32PM EDT

In the money

Show:ListStraddle

Callsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AZUL240517C00002500	2024-05-09 9:30AM EDT	2.50	3.70	3.80	4.00	0.00	-	1	2	484.38%
AZUL240517C00005000	2024-05-10 2:53PM EDT	5.00	1.40	1.35	1.45	+0.25	+21.74%	13	1,372	159.38%
AZUL240517C00007500	2024-05-10 2:12PM EDT	7.50	0.10	0.05	0.10	+0.01	+11.11%	153	2,205	121.88%
AZUL240517C00010000	2024-05-10 3:33PM EDT	10.00	0.04	0.00	0.05	-0.01	-20.00%	1	1,072	193.75%
AZUL240517C00012500	2024-03-22 9:30AM EDT	12.50	0.15	0.00	0.10	0.00	-	2	233	296.88%
AZUL240517C00015000	2024-03-25 3:49PM EDT	15.00	0.06	0.00	0.05	0.00	-	8	58	318.75%
AZUL240517C00017500	2024-04-16 9:30AM EDT	17.50	0.33	0.00	0.05	0.00	-	5	11	362.50%
AZUL240517C00020000	2024-04-24 9:30AM EDT	20.00	0.54	0.00	0.05	0.00	-	5	73	400.00%

Putsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AZUL240517P00002500	2024-05-08 11:08AM EDT	2.50	0.03	0.00	0.05	0.00	-	1	1	393.75%
AZUL240517P00005000	2024-05-09 9:30AM EDT	5.00	0.05	0.00	0.05	-0.05	-50.00%	1	1,545	121.88%
AZUL240517P00007500	2024-05-10 2:52PM EDT	7.50	1.15	1.15	1.30	-0.10	-8.00%	7	1,045	110.94%
AZUL240517P00010000	2024-05-06 9:30AM EDT	10.00	3.96	3.60	3.80	0.00	-	2	188	199.22%
AZUL240517P00012500	2023-12-04 3:51PM EDT	12.50	3.39	0.00	0.00	0.00	-	-	0	0.00%
AZUL240517P00017500	2024-04-18 10:12AM EDT	17.50	11.70	11.10	11.30	0.00	-	200	3	375.00%
AZUL240517P00020000	2024-04-18 10:12AM EDT	20.00	14.20	13.60	13.80	0.00	-	-	0	412.50%