Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM 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 | 23.40 | 0.00 | - | - | 2 | 503.13% |
| ERJ240517C00015000 | 2024-03-15 9:39AM EDT | 15.00 | 7.40 | 9.80 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| ERJ240517C00017500 | 2024-05-01 11:04AM EDT | 17.50 | 8.43 | 8.30 | 8.50 | 0.00 | - | 1 | 15 | 92.97% |
| ERJ240517C00020000 | 2024-05-01 2:09PM EDT | 20.00 | 5.77 | 5.80 | 6.00 | 0.00 | - | 3 | 333 | 64.84% |
| ERJ240517C00022500 | 2024-05-01 2:09PM EDT | 22.50 | 3.38 | 3.50 | 3.60 | 0.00 | - | 5 | 282 | 58.20% |
| ERJ240517C00025000 | 2024-05-02 1:37PM EDT | 25.00 | 1.40 | 1.45 | 1.55 | 0.00 | - | 33 | 1,626 | 50.00% |
| ERJ240517C00027500 | 2024-05-02 1:57PM EDT | 27.50 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 42 | 4,240 | 50.98% |
| ERJ240517C00030000 | 2024-05-02 12:11PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 59 | 2,324 | 52.54% |
| ERJ240517C00035000 | 2024-04-15 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 250 | 75.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00015000 | 2024-05-01 1:18PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 132.03% |
| ERJ240517P00017500 | 2024-04-29 11:35AM EDT | 17.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 68 | 98.83% |
| ERJ240517P00020000 | 2024-04-26 2:36PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 40 | 69.14% |
| ERJ240517P00022500 | 2024-05-02 9:30AM EDT | 22.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 531 | 51.95% |
| ERJ240517P00025000 | 2024-05-02 2:41PM EDT | 25.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 532 | 2,094 | 48.24% |
| ERJ240517P00027500 | 2024-05-01 10:25AM EDT | 27.50 | 2.67 | 1.90 | 2.10 | 0.00 | - | 2 | 129 | 49.12% |
| ERJ240517P00030000 | 2024-04-01 10:21AM EDT | 30.00 | 4.30 | 4.10 | 5.00 | 0.00 | - | 5 | 0 | 75.78% |
© 2024 Yahoo. All rights reserved.