Azul S.A. (AZUL)
NYSE - NYSE Delayed 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 | 2024-01-19 11:29AM EDT | 2.50 | 5.20 | 3.50 | 5.50 | 0.00 | - | 1 | 200 | 229.69% |
| AZUL250117C00005000 | 2024-04-25 1:23PM EDT | 5.00 | 1.45 | 1.50 | 1.80 | 0.00 | - | 3 | 963 | 71.78% |
| AZUL250117C00007500 | 2024-04-26 2:59PM EDT | 7.50 | 0.80 | 0.65 | 1.95 | +0.20 | +33.33% | 26 | 2,586 | 96.29% |
| AZUL250117C00010000 | 2024-04-25 3:21PM EDT | 10.00 | 0.30 | 0.30 | 1.00 | 0.00 | - | 11 | 663 | 84.86% |
| AZUL250117C00012500 | 2024-04-17 3:20PM EDT | 12.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 743 | 68.95% |
| AZUL250117C00015000 | 2024-04-24 3:46PM EDT | 15.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 50 | 1,233 | 64.26% |
| AZUL250117C00017500 | 2024-04-19 10:55AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3,673 | 102.15% |
| AZUL250117C00020000 | 2024-04-19 10:56AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 246 | 109.28% |
| AZUL250117C00022500 | 2024-04-03 9:51AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 115.43% |
| AZUL250117C00025000 | 2024-01-03 2:20PM EDT | 25.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 92.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250117P00002500 | 2024-04-18 3:22PM EDT | 2.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 761 | 77.73% |
| AZUL250117P00005000 | 2024-04-25 12:07PM EDT | 5.00 | 1.03 | 0.90 | 1.00 | 0.00 | - | 27 | 470 | 70.61% |
| AZUL250117P00007500 | 2024-04-25 3:07PM EDT | 7.50 | 2.65 | 2.35 | 2.50 | 0.00 | - | 1 | 6,055 | 59.96% |
| AZUL250117P00010000 | 2024-03-28 3:50PM EDT | 10.00 | 3.00 | 4.40 | 4.60 | 0.00 | - | 6 | 2,023 | 54.10% |
| AZUL250117P00012500 | 2024-03-19 1:56PM EDT | 12.50 | 4.70 | 6.50 | 6.80 | 0.00 | - | 3 | 418 | 0.00% |
| 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 | 189.65% |
© 2024 Yahoo. All rights reserved.