Mail

New Zealand markets closed

NZX 50
11,946.43
+143.15(+1.21%)
NZD/USD
0.5941
+0.0004(+0.07%)
NZD/EUR
0.5547
+0.0001(+0.01%)
ALL ORDS
7,937.50
-0.40(-0.01%)
ASX 200
7,683.00
-0.50(-0.01%)
OIL
82.65
-0.16(-0.19%)

Azul S.A. (AZUL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

5.59

-0.21

(-3.62%)

At close: 04:00PM EDT

5.59

0.00

(0.00%)

After hours:

07:59PM 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	2024-04-24 2:27PM EDT	5.00	0.85	0.70	0.90	-0.20	-19.05%	8	1,217	83.98%
AZUL240517C00007500	2024-04-24 12:21PM EDT	7.50	0.10	0.05	0.10	+0.05	+100.00%	42	2,112	92.97%
AZUL240517C00010000	2024-04-22 3:23PM EDT	10.00	0.05	0.00	0.05	0.00	-	2	1,118	121.88%
AZUL240517C00012500	2024-03-22 9:30AM EDT	12.50	0.15	0.00	0.10	0.00	-	2	233	176.56%
AZUL240517C00015000	2024-03-25 3:49PM EDT	15.00	0.06	0.00	0.05	0.00	-	8	58	184.38%
AZUL240517C00017500	2024-04-16 9:30AM EDT	17.50	0.33	0.00	0.10	0.00	-	5	11	229.69%
AZUL240517C00020000	2024-04-22 9:30AM EDT	20.00	0.54	0.00	0.05	+0.21	+63.64%	5	73	226.56%

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	181.25%
AZUL240517P00005000	2024-04-24 2:57PM EDT	5.00	0.20	0.15	0.25	+0.01	+5.26%	4	1,368	81.64%
AZUL240517P00007500	2024-04-24 9:35AM EDT	7.50	1.77	1.85	2.05	+0.08	+4.73%	1	1,066	79.69%
AZUL240517P00010000	2024-04-18 11:25AM EDT	10.00	4.20	4.30	4.50	0.00	-	1	188	157.03%
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	11.80	12.00	0.00	-	200	3	254.69%
AZUL240517P00020000	2024-04-18 10:12AM EDT	20.00	14.20	14.30	14.50	0.00	-	-	0	275.78%