Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Strike:10.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL231215C00010000 | 2023-11-28 12:48PM EST | 2023-12-15 | 1.10 | 1.10 | 1.20 | +0.08 | +7.84% | 15 | 329 | 60.55% |
| AZUL240119C00010000 | 2023-11-28 10:35AM EST | 2024-01-19 | 1.45 | 1.40 | 1.50 | +0.15 | +11.54% | 2 | 1,202 | 56.93% |
| AZUL240216C00010000 | 2023-11-22 1:10PM EST | 2024-02-16 | 1.58 | 1.60 | 1.70 | 0.00 | - | 1 | 462 | 57.03% |
| AZUL240517C00010000 | 2023-11-21 3:00PM EST | 2024-05-17 | 2.05 | 2.30 | 2.45 | 0.00 | - | 33 | 40 | 65.72% |
| AZUL240719C00010000 | 2023-11-22 1:56PM EST | 2024-07-19 | 2.50 | 2.65 | 2.75 | 0.00 | - | 2 | 345 | 66.41% |
| AZUL250117C00010000 | 2023-11-15 3:36PM EST | 2025-01-17 | 3.00 | 3.30 | 3.60 | 0.00 | - | 6 | 561 | 67.72% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL231215P00010000 | 2023-11-27 2:49PM EST | 2023-12-15 | 0.25 | 0.15 | 0.20 | 0.00 | - | 21 | 1,066 | 55.47% |
| AZUL240119P00010000 | 2023-11-27 3:01PM EST | 2024-01-19 | 0.57 | 0.40 | 0.50 | 0.00 | - | 27 | 1,081 | 52.73% |
| AZUL240216P00010000 | 2023-11-20 12:50PM EST | 2024-02-16 | 0.85 | 0.60 | 0.70 | 0.00 | - | 50 | 173 | 53.71% |
| AZUL240517P00010000 | 2023-11-09 9:43AM EST | 2024-05-17 | 2.20 | 1.25 | 1.60 | 0.00 | - | 4 | 6 | 65.33% |
| AZUL240719P00010000 | 2023-11-20 2:03PM EST | 2024-07-19 | 1.70 | 1.55 | 1.65 | 0.00 | - | 2 | 1,014 | 61.38% |
| AZUL250117P00010000 | 2023-08-02 12:55PM EST | 2025-01-17 | 2.70 | 2.95 | 3.40 | 0.00 | - | 162 | 2,014 | 84.03% |
© 2023 Yahoo. All rights reserved.