STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

Azul S.A. (AZUL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

5.38

-0.21

(-3.76%)

At close: 04:00PM EDT

5.46

+0.08

(+1.49%)

After hours:

04:03PM EDT

In The Money

Show:ListStraddle

CallsforMay 17, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AZUL240517C00005000	2024-04-25 3:41PM EDT	5.00	0.60	0.55	0.65	-0.25	-29.41%	165	1,225	73.44%
AZUL240517C00007500	2024-04-25 2:55PM EDT	7.50	0.10	0.05	0.10	0.00	-	191	2,078	102.34%
AZUL240517C00010000	2024-04-25 11:17AM EDT	10.00	0.03	0.00	0.05	-0.02	-40.00%	300	1,118	128.13%
AZUL240517C00012500	2024-03-22 9:30AM EDT	12.50	0.15	0.00	0.10	0.00	-	2	233	184.38%
AZUL240517C00015000	2024-03-25 3:49PM EDT	15.00	0.06	0.00	0.05	0.00	-	8	58	190.63%
AZUL240517C00017500	2024-04-16 9:30AM EDT	17.50	0.33	0.00	0.05	0.00	-	5	11	214.06%
AZUL240517C00020000	2024-04-24 9:30AM EDT	20.00	0.54	0.00	0.05	0.00	-	5	73	232.81%

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	175.00%
AZUL240517P00005000	2024-04-25 3:06PM EDT	5.00	0.25	0.20	0.30	+0.05	+25.00%	196	1,372	79.69%
AZUL240517P00007500	2024-04-25 3:07PM EDT	7.50	2.15	2.10	2.25	+0.38	+20.11%	9	1,066	94.53%
AZUL240517P00010000	2024-04-18 11:25AM EDT	10.00	4.20	4.50	4.70	0.00	-	1	188	160.94%
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	12.00	12.20	0.00	-	200	3	257.03%
AZUL240517P00020000	2024-04-18 10:12AM EDT	20.00	14.20	14.50	14.70	0.00	-	-	0	278.13%