Australia markets close in 2 hours 27 minutes

Embraer S.A. (ERJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.77-0.18 (-0.69%)
At close: 04:00PM EDT
25.99 +0.22 (+0.85%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ240517C000250002024-05-02 1:37PM EDT2024-05-171.401.401.450.00-331,62649.61%
ERJ240621C000250002024-05-02 11:35AM EDT2024-06-212.101.952.10+0.05+2.44%110345.07%
ERJ240719C000250002024-05-02 3:55PM EDT2024-07-192.402.352.55+0.07+3.00%252,58345.85%
ERJ241018C000250002024-05-02 9:44AM EDT2024-10-183.803.403.60+0.40+11.76%928146.63%
ERJ250117C000250002024-05-02 9:52AM EDT2025-01-174.004.204.50-0.30-6.98%102,56948.34%
ERJ250321C000250002024-04-29 9:53AM EDT2025-03-214.904.405.000.00-28148.76%
ERJ260116C000250002024-04-22 2:14PM EDT2026-01-165.505.008.300.00-188761.33%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ240517P000250002024-05-02 2:41PM EDT2024-05-170.600.600.65-0.10-14.29%5322,09448.15%
ERJ240621P000250002024-05-02 2:57PM EDT2024-06-211.051.051.15-0.10-8.70%1308740.14%
ERJ240719P000250002024-05-02 12:28PM EDT2024-07-191.401.351.45+0.10+7.69%245538.72%
ERJ241018P000250002024-04-24 2:20PM EDT2024-10-182.142.102.25-0.61-22.18%12838.09%
ERJ250117P000250002024-05-02 1:30PM EDT2025-01-172.672.602.80-0.53-16.56%1202037.26%
ERJ250321P000250002024-03-20 10:25AM EDT2025-03-213.082.154.100.00--1047.36%
ERJ260116P000250002024-03-20 10:01AM EDT2026-01-164.082.805.300.00--143.47%