Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EST. Market open.
Strike:5.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL231215C00005000 | 2023-11-07 2:23PM EST | 2023-12-15 | 3.75 | 5.80 | 6.00 | 0.00 | - | 5 | 5 | 162.50% |
| AZUL240119C00005000 | 2023-11-22 2:37PM EST | 2024-01-19 | 5.60 | 5.80 | 6.00 | 0.00 | - | 120 | 4,341 | 95.31% |
| AZUL240216C00005000 | 2023-11-28 10:34AM EST | 2024-02-16 | 5.90 | 5.70 | 7.00 | +0.30 | +5.36% | 20 | 328 | 166.41% |
| AZUL240517C00005000 | 2023-11-16 9:36AM EST | 2024-05-17 | 5.70 | 5.90 | 6.70 | 0.00 | - | 2 | 3 | 109.67% |
| AZUL240719C00005000 | 2023-11-22 11:45AM EST | 2024-07-19 | 6.05 | 5.70 | 7.10 | 0.00 | - | 5 | 10 | 101.37% |
| AZUL250117C00005000 | 2023-11-14 11:48AM EST | 2025-01-17 | 5.82 | 6.10 | 8.30 | 0.00 | - | 5 | 244 | 115.33% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240119P00005000 | 2023-11-01 2:01PM EST | 2024-01-19 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 589 | 103.13% |
| AZUL240517P00005000 | 2023-10-26 2:42PM EST | 2024-05-17 | 0.41 | 0.10 | 1.50 | 0.00 | - | - | 0 | 141.31% |
| AZUL240719P00005000 | 2023-10-27 9:16AM EST | 2024-07-19 | 0.50 | 0.15 | 0.25 | 0.00 | - | 10 | 0 | 75.20% |
| AZUL250117P00005000 | 2023-10-17 2:20PM EST | 2025-01-17 | 0.90 | 0.45 | 0.60 | 0.00 | - | 2 | 69 | 76.66% |
© 2023 Yahoo. All rights reserved.