New Zealand markets open in 6 hours 45 minutes

Azul S.A. (AZUL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.51-0.58 (-3.84%)
At close: 04:00PM EST
14.52 +0.01 (+0.07%)
Pre-market: 09:14AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZUL220218C000075002022-01-20 3:13PM EST7.507.200.000.000.00-1490.00%
AZUL220218C000100002022-01-24 10:14AM EST10.004.620.000.000.00-1274700.00%
AZUL220218C000125002022-01-24 2:54PM EST12.502.350.000.000.00-131700.00%
AZUL220218C000150002022-01-24 2:21PM EST15.000.850.000.000.00-2171,3983.13%
AZUL220218C000175002022-01-24 12:51PM EST17.500.150.000.000.00-8283725.00%
AZUL220218C000200002022-01-21 3:37PM EST20.000.150.000.000.00-2856025.00%
AZUL220218C000225002021-12-09 2:49PM EST22.500.200.000.500.00-53235125.78%
AZUL220218C000250002021-12-20 3:54PM EST25.000.100.000.150.00-1284113.67%
AZUL220218C000300002021-11-22 10:51AM EST30.000.100.000.100.00-1060133.59%
AZUL220218C000350002021-12-14 1:05PM EST35.000.050.000.100.00-573156.25%
AZUL220218C000400002021-11-10 6:51AM EST40.000.500.000.300.00-240207.03%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZUL220218P000075002022-01-24 9:30AM EST7.500.050.000.000.00-119450.00%
AZUL220218P000100002022-01-24 2:18PM EST10.000.150.000.000.00-10139825.00%
AZUL220218P000125002022-01-24 2:33PM EST12.500.350.000.000.00-6243612.50%
AZUL220218P000150002022-01-24 3:50PM EST15.001.350.000.000.00-462920.00%
AZUL220218P000175002022-01-24 2:43PM EST17.503.820.000.000.00-111000.00%
AZUL220218P000200002022-01-24 2:43PM EST20.006.100.000.000.00-111600.00%
AZUL220218P000225002021-11-10 6:51AM EST22.502.103.103.400.00--10.00%
AZUL220218P000250002021-11-10 6:51AM EST25.004.6011.1011.900.00--11221.88%
AZUL220218P000300002021-11-10 6:51AM EST30.0011.1016.0016.400.00-958233.59%
AZUL220218P000350002021-11-10 6:51AM EST35.0014.0021.0021.300.00--12258.01%