New Zealand markets open in 4 hours 38 minutes

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.92-0.48 (-1.82%)
At close: 04:00PM EDT
26.49 +0.57 (+2.20%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ240517C000250002024-05-09 3:52PM EDT2024-05-171.301.051.20-0.28-17.72%31,59049.02%
ERJ240621C000250002024-05-10 3:09PM EDT2024-06-211.851.751.85-0.04-2.12%12412539.40%
ERJ240719C000250002024-05-10 3:24PM EDT2024-07-192.201.152.35-0.40-15.38%492,45642.04%
ERJ241018C000250002024-05-09 2:43PM EDT2024-10-183.643.003.500.00-329845.04%
ERJ250117C000250002024-05-10 2:08PM EDT2025-01-174.384.004.40-0.12-2.67%202,54546.85%
ERJ250321C000250002024-05-09 11:41AM EDT2025-03-214.813.905.000.00-109148.44%
ERJ260116C000250002024-05-09 2:05PM EDT2026-01-166.936.007.600.00-1010755.24%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ240517P000250002024-05-10 1:34PM EDT2024-05-170.130.100.20-0.12-48.00%82,09941.41%
ERJ240621P000250002024-05-10 2:32PM EDT2024-06-210.700.700.75+0.10+16.67%773033.89%
ERJ240719P000250002024-05-09 9:30AM EDT2024-07-190.920.951.050.00-360733.20%
ERJ241018P000250002024-05-09 10:37AM EDT2024-10-181.901.801.950.00-13335.50%
ERJ250117P000250002024-05-09 10:02AM EDT2025-01-172.552.352.500.00-313935.01%
ERJ250321P000250002024-03-20 10:25AM EDT2025-03-213.082.154.100.00--1048.68%
ERJ260116P000250002024-03-20 10:01AM EDT2026-01-164.082.805.300.00--144.23%