Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250117C00002500 | 2024-09-18 3:50PM EDT | 2.50 | 1.30 | 1.10 | 1.25 | -0.05 | -3.70% | 1 | 2,369 | 124.22% |
| AZUL250117C00005000 | 2024-09-19 3:09PM EDT | 5.00 | 0.60 | 0.45 | 0.65 | +0.25 | +71.43% | 8 | 2,964 | 139.65% |
| AZUL250117C00007500 | 2024-09-18 3:41PM EDT | 7.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 17 | 3,114 | 135.55% |
| AZUL250117C00010000 | 2024-09-17 1:30PM EDT | 10.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 722 | 127.34% |
| AZUL250117C00012500 | 2024-09-18 3:30PM EDT | 12.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 901 | 143.75% |
| AZUL250117C00015000 | 2024-09-19 3:53PM EDT | 15.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 1,545 | 148.44% |
| AZUL250117C00017500 | 2024-09-17 11:14AM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3,672 | 158.59% |
| AZUL250117C00020000 | 2024-07-01 3:50PM EDT | 20.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 93 | 359 | 207.81% |
| AZUL250117C00022500 | 2024-06-21 3:38PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 70 | 244.53% |
| AZUL250117C00025000 | 2024-07-08 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250117P00002500 | 2024-09-19 3:48PM EDT | 2.50 | 1.00 | 0.85 | 1.00 | +0.05 | +5.26% | 11 | 8,260 | 200.78% |
| AZUL250117P00005000 | 2024-09-18 2:34PM EDT | 5.00 | 2.55 | 2.60 | 2.90 | 0.00 | - | 1 | 1,497 | 191.80% |
| AZUL250117P00007500 | 2024-09-19 10:09AM EDT | 7.50 | 5.00 | 3.50 | 6.10 | +0.30 | +6.38% | 3 | 6,119 | 172.07% |
| AZUL250117P00010000 | 2024-09-17 12:03PM EDT | 10.00 | 7.14 | 6.20 | 9.40 | 0.00 | - | 1 | 2,171 | 268.36% |
| AZUL250117P00012500 | 2024-08-12 10:32AM EDT | 12.50 | 8.54 | 10.30 | 12.60 | 0.00 | - | 3 | 147 | 465.23% |
| AZUL250117P00015000 | 2023-08-02 12:42PM EDT | 15.00 | 5.90 | 6.20 | 7.60 | 0.00 | - | 16 | 78 | 0.00% |
| AZUL250117P00017500 | 2023-08-02 12:42PM EDT | 17.50 | 7.80 | 8.50 | 9.30 | 0.00 | - | - | 40 | 0.00% |
| AZUL250117P00020000 | 2022-11-09 2:57PM EDT | 20.00 | 11.80 | 11.90 | 16.10 | 0.00 | - | 80 | 119 | 0.00% |
© 2024 Yahoo. All rights reserved.