Azul S.A. (AZUL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240719C00002500 | 2024-04-19 9:32AM EDT | 2.50 | 3.40 | 1.95 | 4.50 | 0.00 | - | 14 | 14 | 107.81% |
| AZUL240719C00005000 | 2024-04-26 12:58PM EDT | 5.00 | 1.10 | 1.05 | 1.15 | +0.25 | +29.41% | 2 | 598 | 69.73% |
| AZUL240719C00007500 | 2024-04-26 11:06AM EDT | 7.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 10 | 616 | 64.26% |
| AZUL240719C00010000 | 2024-04-25 9:30AM EDT | 10.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 15 | 2,526 | 108.98% |
| AZUL240719C00012500 | 2024-04-09 1:45PM EDT | 12.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 146.68% |
| AZUL240719C00015000 | 2024-04-05 1:41PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 726 | 166.02% |
| AZUL240719C00017500 | 2024-01-31 2:15PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AZUL240719C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,826 | 117.19% |
| AZUL240719C00022500 | 2023-12-15 4:24PM EDT | 22.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 30 | 40 | 147.66% |
| AZUL240719C00025000 | 2023-09-06 2:43PM EDT | 25.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 170.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240719P00005000 | 2024-04-25 2:20PM EDT | 5.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 3 | 1,534 | 67.58% |
| AZUL240719P00007500 | 2024-04-25 11:02AM EDT | 7.50 | 2.35 | 1.90 | 3.00 | 0.00 | - | 210 | 1,044 | 108.98% |
| AZUL240719P00010000 | 2024-04-19 2:26PM EDT | 10.00 | 4.22 | 3.40 | 4.90 | 0.00 | - | 1 | 1,060 | 143.55% |
| AZUL240719P00012500 | 2024-04-01 9:37AM EDT | 12.50 | 4.70 | 6.70 | 7.90 | 0.00 | - | 1 | 7 | 159.18% |
| AZUL240719P00015000 | 2023-07-26 10:12AM EDT | 15.00 | 5.20 | 5.20 | 7.30 | 0.00 | - | 83 | 1,500 | 0.00% |
© 2024 Yahoo. All rights reserved.