Embraer S.A. (ERJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517C00002500 | 2024-04-16 10:22AM EDT | 2.50 | 21.09 | 22.10 | 26.00 | 0.00 | - | - | 2 | 1,654.69% |
| ERJ240517C00012500 | 2024-05-03 10:12AM EDT | 12.50 | 13.90 | 13.30 | 13.60 | 0.00 | - | 3 | 3 | 284.38% |
| ERJ240517C00015000 | 2024-03-15 9:39AM EDT | 15.00 | 7.40 | 9.80 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| ERJ240517C00017500 | 2024-05-01 11:04AM EDT | 17.50 | 9.03 | 8.30 | 8.60 | +0.60 | +7.12% | 41 | 50 | 164.06% |
| ERJ240517C00020000 | 2024-05-03 11:42AM EDT | 20.00 | 6.54 | 5.90 | 6.10 | -0.34 | -4.94% | 6 | 346 | 136.72% |
| ERJ240517C00022500 | 2024-05-03 2:26PM EDT | 22.50 | 3.73 | 3.30 | 3.60 | -0.79 | -17.48% | 2 | 267 | 68.75% |
| ERJ240517C00025000 | 2024-05-06 10:14AM EDT | 25.00 | 1.30 | 1.05 | 1.20 | -1.04 | -44.44% | 3 | 1,590 | 53.52% |
| ERJ240517C00027500 | 2024-05-06 10:27AM EDT | 27.50 | 0.10 | 0.05 | 0.15 | -0.75 | -88.24% | 35 | 4,201 | 52.93% |
| ERJ240517C00030000 | 2024-05-06 10:28AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 5 | 3,055 | 75.39% |
| ERJ240517C00035000 | 2024-05-06 10:25AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 296 | 120.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00015000 | 2024-05-01 1:18PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 237.50% |
| ERJ240517P00017500 | 2024-04-29 11:35AM EDT | 17.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 68 | 178.13% |
| ERJ240517P00020000 | 2024-05-03 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 125.00% |
| ERJ240517P00022500 | 2024-05-03 12:21PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 530 | 75.78% |
| ERJ240517P00025000 | 2024-05-06 9:50AM EDT | 25.00 | 0.13 | 0.10 | 0.20 | -0.21 | -61.76% | 8 | 2,099 | 45.51% |
| ERJ240517P00027500 | 2024-05-03 3:41PM EDT | 27.50 | 1.63 | 1.55 | 1.75 | +0.38 | +30.40% | 20 | 355 | 55.47% |
| ERJ240517P00030000 | 2024-04-01 10:21AM EDT | 30.00 | 4.30 | 4.10 | 5.00 | 0.00 | - | 5 | 0 | 140.63% |
© 2024 Yahoo. All rights reserved.