Azul S.A. (AZUL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517C00005000 | 2024-05-03 12:51PM EDT | 5.00 | 1.40 | 1.40 | 1.55 | +0.39 | +38.61% | 13 | 1,378 | 104.69% |
| AZUL240517C00007500 | 2024-05-03 3:59PM EDT | 7.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 527 | 2,265 | 85.55% |
| AZUL240517C00010000 | 2024-05-02 2:49PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,072 | 128.13% |
| AZUL240517C00012500 | 2024-03-22 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 233 | 198.44% |
| AZUL240517C00015000 | 2024-03-25 3:49PM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 58 | 214.06% |
| AZUL240517C00017500 | 2024-04-16 9:30AM EDT | 17.50 | 0.33 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 243.75% |
| AZUL240517C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 5 | 73 | 268.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517P00002500 | 2024-04-08 12:51PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 268.75% |
| AZUL240517P00005000 | 2024-05-03 10:53AM EDT | 5.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 10 | 1,549 | 114.84% |
| AZUL240517P00007500 | 2024-05-03 3:30PM EDT | 7.50 | 1.15 | 1.10 | 1.25 | -0.52 | -31.14% | 8 | 1,067 | 83.98% |
| AZUL240517P00010000 | 2024-04-18 11:25AM EDT | 10.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 1 | 188 | 123.44% |
| AZUL240517P00012500 | 2023-12-04 3:51PM EDT | 12.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZUL240517P00017500 | 2024-04-18 10:12AM EDT | 17.50 | 11.70 | 11.00 | 11.20 | 0.00 | - | 200 | 3 | 237.50% |
| AZUL240517P00020000 | 2024-04-18 10:12AM EDT | 20.00 | 14.20 | 13.50 | 13.70 | 0.00 | - | - | 0 | 262.50% |
© 2024 Yahoo. All rights reserved.