Embraer S.A. (ERJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240719C00005000 | 2023-10-17 1:45PM EDT | 5.00 | 9.20 | 10.30 | 13.10 | 0.00 | - | 10 | 21 | 0.00% |
| ERJ240719C00010000 | 2024-03-18 9:30AM EDT | 10.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| ERJ240719C00012500 | 2024-05-15 1:35PM EDT | 12.50 | 17.50 | 16.90 | 21.00 | 0.00 | - | 10 | 126 | 162.89% |
| ERJ240719C00015000 | 2024-05-15 2:19PM EDT | 15.00 | 15.14 | 14.40 | 18.50 | 0.00 | - | 10 | 986 | 134.28% |
| ERJ240719C00017500 | 2024-05-16 10:41AM EDT | 17.50 | 13.40 | 12.50 | 16.00 | 0.00 | - | 1 | 36 | 126.17% |
| ERJ240719C00020000 | 2024-05-14 12:20PM EDT | 20.00 | 8.68 | 10.90 | 11.40 | 0.00 | - | 15 | 467 | 71.29% |
| ERJ240719C00022500 | 2024-05-16 10:50AM EDT | 22.50 | 8.50 | 8.30 | 11.00 | 0.00 | - | 5 | 730 | 95.61% |
| ERJ240719C00025000 | 2024-05-17 3:49PM EDT | 25.00 | 6.32 | 6.10 | 6.80 | +0.52 | +8.97% | 74 | 2,169 | 52.64% |
| ERJ240719C00030000 | 2024-05-17 3:56PM EDT | 30.00 | 2.45 | 2.50 | 2.60 | +0.30 | +13.95% | 626 | 2,836 | 42.02% |
| ERJ240719C00035000 | 2024-05-17 3:40PM EDT | 35.00 | 0.71 | 0.65 | 0.70 | +0.06 | +9.23% | 44 | 309 | 39.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240719P00010000 | 2023-11-14 4:04PM EDT | 10.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 4 | 146.88% |
| ERJ240719P00012500 | 2023-12-26 10:41AM EDT | 12.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 41 | 131.06% |
| ERJ240719P00015000 | 2024-03-19 10:44AM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 857 | 123.54% |
| ERJ240719P00017500 | 2024-05-09 3:48PM EDT | 17.50 | 0.08 | 0.00 | 1.50 | 0.00 | - | 20 | 1,309 | 122.66% |
| ERJ240719P00020000 | 2024-05-15 10:57AM EDT | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 292 | 63.09% |
| ERJ240719P00022500 | 2024-05-15 10:58AM EDT | 22.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 190 | 53.91% |
| ERJ240719P00025000 | 2024-05-17 10:34AM EDT | 25.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 12 | 619 | 48.24% |
© 2024 Yahoo. All rights reserved.