Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240419C00002500 | 2024-04-16 10:21AM EDT | 2.50 | 20.30 | 21.90 | 22.00 | 0.00 | - | 2 | 13 | 2,700.00% |
| ERJ240419C00005000 | 2023-09-07 10:05AM EDT | 5.00 | 10.30 | 6.90 | 9.10 | 0.00 | - | - | 1 | 0.00% |
| ERJ240419C00010000 | 2024-03-27 3:55PM EDT | 10.00 | 16.65 | 14.40 | 14.50 | 0.00 | - | 2 | 3 | 1,075.00% |
| ERJ240419C00012500 | 2024-03-19 11:47AM EDT | 12.50 | 12.20 | 11.60 | 11.80 | 0.00 | - | 1 | 139 | 656.25% |
| ERJ240419C00015000 | 2024-04-17 10:49AM EDT | 15.00 | 9.80 | 9.30 | 9.50 | 0.00 | - | 40 | 234 | 596.88% |
| ERJ240419C00017500 | 2024-04-18 10:21AM EDT | 17.50 | 6.94 | 6.90 | 7.00 | 0.00 | - | 10 | 1,629 | 465.63% |
| ERJ240419C00020000 | 2024-04-19 9:59AM EDT | 20.00 | 4.46 | 4.40 | 4.50 | +0.11 | +2.53% | 10 | 3,140 | 311.72% |
| ERJ240419C00022500 | 2024-04-19 10:21AM EDT | 22.50 | 2.00 | 1.90 | 2.00 | +0.24 | +13.64% | 10 | 3,761 | 162.89% |
| ERJ240419C00025000 | 2024-04-19 10:21AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 2,643 | 54.69% |
| ERJ240419C00030000 | 2024-04-18 12:00PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 99 | 2,024 | 204.69% |
| ERJ240419C00035000 | 2024-04-18 11:37AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 321.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240419P00010000 | 2023-11-15 2:36PM EDT | 10.00 | 0.09 | 0.00 | 0.90 | 0.00 | - | - | 4 | 1,290.63% |
| ERJ240419P00012500 | 2023-12-01 11:07AM EDT | 12.50 | 0.14 | 0.00 | 0.30 | 0.00 | - | 10 | 180 | 775.00% |
| ERJ240419P00015000 | 2024-03-18 1:24PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 4,334 | 431.25% |
| ERJ240419P00017500 | 2024-03-27 12:52PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 298 | 306.25% |
| ERJ240419P00020000 | 2024-04-15 12:27PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 2,568 | 193.75% |
| ERJ240419P00022500 | 2024-04-19 9:32AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 7,164 | 89.06% |
| ERJ240419P00025000 | 2024-04-19 9:55AM EDT | 25.00 | 0.55 | 0.50 | 0.60 | -0.17 | -23.61% | 10 | 3,028 | 0.00% |
| ERJ240419P00030000 | 2024-04-17 10:08AM EDT | 30.00 | 5.77 | 5.50 | 5.70 | +0.37 | +6.85% | 4 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.