Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250321C00015000 | 2024-03-28 3:02PM EDT | 15.00 | 13.00 | 11.20 | 14.50 | 0.00 | - | 6 | 6 | 0.00% |
| ERJ250321C00017500 | 2024-04-09 9:30AM EDT | 17.50 | 10.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ERJ250321C00020000 | 2024-05-08 1:42PM EDT | 20.00 | 8.50 | 9.50 | 12.20 | 0.00 | - | 2 | 20 | 50.64% |
| ERJ250321C00025000 | 2024-05-15 11:40AM EDT | 25.00 | 7.70 | 5.30 | 8.70 | 0.00 | - | 4 | 94 | 62.40% |
| ERJ250321C00030000 | 2024-05-15 3:57PM EDT | 30.00 | 5.15 | 3.50 | 5.40 | 0.00 | - | 2 | 8 | 51.93% |
| ERJ250321C00035000 | 2024-05-17 1:39PM EDT | 35.00 | 4.00 | 2.60 | 3.00 | 0.00 | - | 3 | 450 | 45.11% |
| ERJ250321C00040000 | 2024-05-14 11:07AM EDT | 40.00 | 1.40 | 0.95 | 2.15 | 0.00 | - | 1 | 2 | 47.73% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250321P00017500 | 2024-04-01 10:17AM EDT | 17.50 | 0.85 | 0.10 | 1.35 | 0.00 | - | - | 5 | 52.34% |
| ERJ250321P00020000 | 2024-05-21 3:16PM EDT | 20.00 | 0.50 | 0.45 | 1.35 | 0.00 | - | 1 | 3 | 52.95% |
| ERJ250321P00025000 | 2024-03-20 10:25AM EDT | 25.00 | 3.08 | 2.15 | 4.10 | 0.00 | - | - | 10 | 52.12% |
| ERJ250321P00030000 | 2024-05-15 12:16PM EDT | 30.00 | 3.50 | 3.60 | 4.20 | 0.00 | - | 293 | 164 | 37.26% |
| ERJ250321P00035000 | 2024-05-16 10:13AM EDT | 35.00 | 6.22 | 6.20 | 7.60 | 0.00 | - | 5 | 15 | 37.84% |
| ERJ250321P00040000 | 2024-04-15 11:48AM EDT | 40.00 | 14.10 | 10.00 | 12.30 | 0.00 | - | 1 | 0 | 45.56% |
© 2024 Yahoo. All rights reserved.