Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240621C00025000 | 2024-05-23 11:21AM EDT | 2024-06-21 | 4.72 | 4.40 | 4.70 | -0.46 | -8.88% | 4 | 424 | 51.37% |
| ERJ240719C00025000 | 2024-05-23 12:08PM EDT | 2024-07-19 | 5.12 | 4.70 | 5.00 | -0.43 | -7.75% | 21 | 2,139 | 52.54% |
| ERJ241018C00025000 | 2024-05-22 3:05PM EDT | 2024-10-18 | 6.00 | 5.70 | 6.10 | -0.43 | -6.69% | 3 | 254 | 52.00% |
| ERJ250117C00025000 | 2024-05-23 11:21AM EDT | 2025-01-17 | 6.80 | 6.30 | 7.20 | -1.20 | -15.00% | 3 | 2,564 | 54.91% |
| ERJ250321C00025000 | 2024-05-15 11:40AM EDT | 2025-03-21 | 7.70 | 6.20 | 9.40 | 0.00 | - | 4 | 94 | 55.49% |
| ERJ260116C00025000 | 2024-05-16 9:52AM EDT | 2026-01-16 | 10.20 | 8.80 | 9.60 | 0.00 | - | 1 | 109 | 50.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240621P00025000 | 2024-05-23 1:36PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 13 | 959 | 42.29% |
| ERJ240719P00025000 | 2024-05-22 10:55AM EDT | 2024-07-19 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 2 | 624 | 37.31% |
| ERJ241018P00025000 | 2024-05-21 1:55PM EDT | 2024-10-18 | 0.75 | 0.90 | 1.05 | 0.00 | - | 1 | 40 | 38.55% |
| ERJ250117P00025000 | 2024-05-23 10:35AM EDT | 2025-01-17 | 1.45 | 1.40 | 1.55 | +0.21 | +16.94% | 3 | 208 | 37.21% |
| ERJ250321P00025000 | 2024-03-20 10:25AM EDT | 2025-03-21 | 3.08 | 2.15 | 4.10 | 0.00 | - | - | 10 | 50.93% |
| ERJ260116P00025000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 4.08 | 2.80 | 5.30 | 0.00 | - | - | 1 | 53.08% |
© 2024 Yahoo. All rights reserved.