Embraer S.A. (ERJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ260116C00005000 | 2023-11-14 4:59PM EDT | 5.00 | 11.50 | 14.50 | 16.60 | 0.00 | - | 1 | 20 | 0.00% |
| ERJ260116C00007500 | 2023-09-20 12:14PM EDT | 7.50 | 9.07 | 5.70 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| ERJ260116C00010000 | 2024-03-25 9:30AM EDT | 10.00 | 17.70 | 13.20 | 17.70 | 0.00 | - | 1 | 2 | 0.00% |
| ERJ260116C00015000 | 2024-05-14 10:33AM EDT | 15.00 | 15.00 | 15.30 | 16.90 | 0.00 | - | 10 | 62 | 82.28% |
| ERJ260116C00017500 | 2024-06-17 9:30AM EDT | 17.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 754 | 0.00% |
| ERJ260116C00020000 | 2024-06-12 2:31PM EDT | 20.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ERJ260116C00022500 | 2024-05-15 10:11AM EDT | 22.50 | 10.58 | 9.20 | 11.40 | 0.00 | - | 1 | 13 | 60.11% |
| ERJ260116C00025000 | 2024-06-12 9:40AM EDT | 25.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| ERJ260116C00030000 | 2024-06-07 2:48PM EDT | 30.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 11 | 291 | 1.56% |
| ERJ260116C00035000 | 2024-06-11 2:55PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 3.13% |
| ERJ260116C00040000 | 2024-06-13 10:57AM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| ERJ260116C00045000 | 2024-06-05 9:40AM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ260116P00002500 | 2023-09-18 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 24 | 108.59% |
| ERJ260116P00007500 | 2023-10-02 1:28PM EDT | 7.50 | 0.58 | 0.00 | 3.90 | 0.00 | - | - | 1 | 119.73% |
| ERJ260116P00010000 | 2023-12-11 12:18PM EDT | 10.00 | 0.95 | 0.35 | 2.80 | 0.00 | - | - | 5 | 87.06% |
| ERJ260116P00012500 | 2024-02-29 4:50PM EDT | 12.50 | 0.95 | 0.20 | 1.30 | 0.00 | - | 10 | 10 | 54.64% |
| ERJ260116P00015000 | 2023-12-08 11:16AM EDT | 15.00 | 2.20 | 1.60 | 3.50 | 0.00 | - | 1 | 1 | 71.53% |
| ERJ260116P00017500 | 2024-03-25 10:50AM EDT | 17.50 | 1.56 | 1.05 | 1.80 | 0.00 | - | 1 | 6 | 49.76% |
| ERJ260116P00020000 | 2024-03-06 11:34AM EDT | 20.00 | 3.00 | 1.95 | 2.90 | 0.00 | - | 10 | 10 | 51.36% |
| ERJ260116P00022500 | 2024-05-09 1:56PM EDT | 22.50 | 2.63 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 57.92% |
| ERJ260116P00025000 | 2024-03-20 10:01AM EDT | 25.00 | 4.08 | 2.80 | 5.30 | 0.00 | - | - | 1 | 50.64% |
| ERJ260116P00030000 | 2024-06-12 12:37PM EDT | 30.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ERJ260116P00040000 | 2024-05-22 12:02PM EDT | 40.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.