Mail

New Zealand markets closed

NZX 50
11,805.09
-141.34(-1.18%)
NZD/USD
0.5941
-0.0008(-0.14%)
NZD/EUR
0.5549
+0.0009(+0.16%)
ALL ORDS
7,837.40
-100.10(-1.26%)
ASX 200
7,575.90
-107.10(-1.39%)
OIL
83.66
+0.09(+0.11%)

Azul S.A. (AZUL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

5.68

+0.30

(+5.58%)

At close: 04:00PM EDT

5.77

+0.09

(+1.55%)

After hours:

06:22PM EDT

In the money

Show:ListStraddle

Callsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AZUL240517C00005000	2024-04-26 3:58PM EDT	5.00	0.90	0.80	0.95	+0.30	+50.00%	11	1,358	89.84%
AZUL240517C00007500	2024-04-26 12:37PM EDT	7.50	0.06	0.05	0.10	-0.04	-40.00%	36	2,229	93.36%
AZUL240517C00010000	2024-04-25 11:17AM EDT	10.00	0.03	0.00	0.10	0.00	-	300	1,071	141.41%
AZUL240517C00012500	2024-03-22 9:30AM EDT	12.50	0.15	0.00	0.10	0.00	-	2	233	181.25%
AZUL240517C00015000	2024-03-25 3:49PM EDT	15.00	0.06	0.00	0.05	0.00	-	8	58	190.63%
AZUL240517C00017500	2024-04-16 9:30AM EDT	17.50	0.33	0.00	0.35	0.00	-	5	11	300.78%
AZUL240517C00020000	2024-04-24 9:30AM EDT	20.00	0.54	0.00	0.05	0.00	-	5	73	234.38%

Putsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AZUL240517P00002500	2024-04-08 12:51PM EDT	2.50	0.05	0.00	0.05	0.00	-	-	1	190.63%
AZUL240517P00005000	2024-04-26 12:37PM EDT	5.00	0.18	0.15	0.25	-0.07	-28.00%	40	1,546	90.63%
AZUL240517P00007500	2024-04-26 2:47PM EDT	7.50	1.85	1.80	2.90	-0.30	-13.95%	5	1,068	198.44%
AZUL240517P00010000	2024-04-18 11:25AM EDT	10.00	4.20	4.20	4.40	0.00	-	1	188	156.25%
AZUL240517P00012500	2023-12-04 3:51PM EDT	12.50	3.39	0.00	0.00	0.00	-	-	0	0.00%
AZUL240517P00017500	2024-04-18 10:12AM EDT	17.50	11.70	11.70	11.90	0.00	-	200	3	257.81%
AZUL240517P00020000	2024-04-18 10:12AM EDT	20.00	14.20	14.20	14.40	0.00	-	-	0	279.69%