Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:7.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517C00007500 | 2024-05-15 2:45PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 13 | 2,062 | 50.00% |
| AZUL240621C00007500 | 2024-05-14 3:06PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.15 | 0.00 | - | 2 | 328 | 58.79% |
| AZUL240719C00007500 | 2024-05-15 2:45PM EDT | 2024-07-19 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 10 | 673 | 59.38% |
| AZUL240816C00007500 | 2024-05-15 11:16AM EDT | 2024-08-16 | 0.44 | 0.40 | 0.45 | -0.01 | -2.22% | 5 | 402 | 65.04% |
| AZUL241115C00007500 | 2024-05-14 1:37PM EDT | 2024-11-15 | 0.85 | 0.75 | 0.85 | 0.00 | - | 100 | 473 | 67.97% |
| AZUL250117C00007500 | 2024-05-15 3:43PM EDT | 2025-01-17 | 1.03 | 0.95 | 1.05 | -0.07 | -5.98% | 1 | 2,569 | 68.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517P00007500 | 2024-05-15 3:27PM EDT | 2024-05-17 | 1.21 | 1.15 | 1.25 | +0.21 | +21.00% | 67 | 1,039 | 151.56% |
| AZUL240621P00007500 | 2024-05-15 3:27PM EDT | 2024-06-21 | 1.28 | 1.25 | 1.35 | +0.05 | +4.07% | 65 | 86 | 53.13% |
| AZUL240719P00007500 | 2024-05-15 1:38PM EDT | 2024-07-19 | 1.36 | 1.35 | 1.45 | +0.01 | +0.74% | 2 | 1,050 | 53.13% |
| AZUL240816P00007500 | 2024-05-15 1:38PM EDT | 2024-08-16 | 1.59 | 1.50 | 1.60 | -0.21 | -11.67% | 1 | 1,501 | 58.20% |
| AZUL241115P00007500 | 2024-05-15 3:41PM EDT | 2024-11-15 | 1.85 | 1.80 | 1.90 | +0.08 | +4.52% | 1 | 32 | 59.18% |
| AZUL250117P00007500 | 2024-05-13 11:57AM EDT | 2025-01-17 | 1.95 | 2.00 | 2.10 | 0.00 | - | 8 | 6,059 | 60.94% |
© 2024 Yahoo. All rights reserved.