Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517C00005000 | 2024-05-13 12:38PM EDT | 2024-05-17 | 1.52 | 1.50 | 1.55 | +0.12 | +8.57% | 10 | 1,369 | 137.50% |
| AZUL240621C00005000 | 2024-05-13 12:37PM EDT | 2024-06-21 | 1.63 | 1.55 | 1.65 | +0.67 | +69.79% | 6 | 36 | 72.66% |
| AZUL240719C00005000 | 2024-05-09 12:29PM EDT | 2024-07-19 | 1.40 | 1.65 | 1.75 | 0.00 | - | 2 | 516 | 72.07% |
| AZUL240816C00005000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 1.70 | 1.75 | 1.90 | 0.00 | - | 80 | 86 | 75.20% |
| AZUL241115C00005000 | 2024-04-26 1:47PM EDT | 2024-11-15 | 1.50 | 2.05 | 2.15 | 0.00 | - | 1 | 3 | 74.41% |
| AZUL250117C00005000 | 2024-05-13 1:05PM EDT | 2025-01-17 | 2.32 | 2.25 | 2.35 | +0.22 | +10.48% | 3 | 977 | 76.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517P00005000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,545 | 143.75% |
| AZUL240621P00005000 | 2024-05-13 1:22PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 22 | 176 | 60.16% |
| AZUL240719P00005000 | 2024-05-13 10:00AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 3 | 1,537 | 65.23% |
| AZUL240816P00005000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 0.65 | 0.20 | 0.30 | 0.00 | - | 52 | 114 | 67.19% |
| AZUL241115P00005000 | 2024-04-23 3:53PM EDT | 2024-11-15 | 0.75 | 0.45 | 0.55 | 0.00 | - | - | 15 | 67.48% |
| AZUL250117P00005000 | 2024-04-29 12:09PM EDT | 2025-01-17 | 0.85 | 0.65 | 0.75 | 0.00 | - | 5 | 470 | 70.80% |
© 2024 Yahoo. All rights reserved.