Azul S.A. (AZUL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250117C00002500 | 2024-06-04 1:15PM EDT | 2.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 0.00% |
| AZUL250117C00005000 | 2024-06-05 1:57PM EDT | 5.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 250 | 1,257 | 0.00% |
| AZUL250117C00007500 | 2024-06-05 3:58PM EDT | 7.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 101 | 2,705 | 12.50% |
| AZUL250117C00010000 | 2024-05-31 3:47PM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 700 | 25.00% |
| AZUL250117C00012500 | 2024-05-14 12:06PM EDT | 12.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 737 | 25.00% |
| AZUL250117C00015000 | 2024-05-22 1:29PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 1,450 | 25.00% |
| AZUL250117C00017500 | 2024-04-19 10:55AM EDT | 17.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 3,673 | 118.56% |
| AZUL250117C00020000 | 2024-05-22 3:29PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 280 | 50.00% |
| AZUL250117C00022500 | 2024-04-03 9:51AM EDT | 22.50 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 27 | 161.13% |
| AZUL250117C00025000 | 2024-06-03 2:32PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250117P00002500 | 2024-05-31 11:36AM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,762 | 25.00% |
| AZUL250117P00005000 | 2024-06-04 12:42PM EDT | 5.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 592 | 3.13% |
| AZUL250117P00007500 | 2024-05-31 3:21PM EDT | 7.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6,059 | 0.00% |
| AZUL250117P00010000 | 2024-05-13 12:01PM EDT | 10.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,022 | 0.00% |
| AZUL250117P00012500 | 2024-03-19 1:56PM EDT | 12.50 | 4.70 | 6.50 | 6.80 | 0.00 | - | 3 | 418 | 0.00% |
| AZUL250117P00015000 | 2023-08-02 12:42PM EDT | 15.00 | 5.90 | 6.20 | 7.60 | 0.00 | - | 16 | 78 | 0.00% |
| AZUL250117P00017500 | 2023-08-02 12:42PM EDT | 17.50 | 7.80 | 8.50 | 9.30 | 0.00 | - | - | 40 | 0.00% |
| AZUL250117P00020000 | 2022-11-09 2:57PM EDT | 20.00 | 11.80 | 11.90 | 16.10 | 0.00 | - | 80 | 119 | 194.73% |
© 2024 Yahoo. All rights reserved.