New Zealand markets closed

Azul S.A. (AZUL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.73+1.01 (+11.58%)
At close: 04:00PM EDT
9.70 -0.03 (-0.31%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZUL220819C000025002022-08-12 12:17PM EDT2.507.007.107.30+3.20+84.21%11581.25%
AZUL220819C000050002022-08-05 2:22PM EDT5.002.704.604.900.00-249240.63%
AZUL220819C000075002022-08-12 3:47PM EDT7.502.272.202.25+1.02+81.60%401,154106.25%
AZUL220819C000100002022-08-12 3:55PM EDT10.000.200.150.25+0.16+400.00%1,0232,68158.20%
AZUL220819C000125002022-08-12 3:06PM EDT12.500.020.000.05-0.03-60.00%192,107103.13%
AZUL220819C000150002022-06-22 9:51AM EDT15.000.100.000.100.00-1401179.69%
AZUL220819C000175002022-07-05 9:30AM EDT17.500.090.000.000.00-28250.00%
AZUL220819C000200002022-06-10 9:30AM EDT20.000.050.000.100.00-1394267.19%
AZUL220819C000225002022-07-11 2:35PM EDT22.500.050.000.750.00-228452.34%
AZUL220819C000250002022-05-19 12:21PM EDT25.000.050.002.050.00-3242655.86%
AZUL220819C000300002022-04-12 10:41AM EDT30.000.150.000.500.00-25310501.56%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZUL220819P000050002022-08-10 10:17AM EDT5.000.010.000.050.00-2936250.00%
AZUL220819P000075002022-08-12 3:52PM EDT7.500.010.000.05-0.04-80.00%5346110.94%
AZUL220819P000100002022-08-12 3:12PM EDT10.000.450.400.55-1.00-68.97%3524658.98%
AZUL220819P000125002022-06-29 10:17AM EDT12.505.405.705.900.00-3269729.30%
AZUL220819P000150002022-05-16 1:36PM EDT15.003.205.907.400.00-4186513.28%
AZUL220819P000175002022-06-10 12:30PM EDT17.508.109.7010.800.00-110792.19%
AZUL220819P000200002022-07-06 11:53AM EDT20.0013.7512.3012.500.00-14785.55%
AZUL220819P000225002022-03-30 10:08AM EDT22.507.409.009.700.00--230.00%
AZUL220819P000250002022-05-03 2:36PM EDT25.0012.5012.6013.700.00-1340.00%
AZUL220819P000300002022-03-30 12:22PM EDT30.0014.7015.8017.600.00-34460.00%