Azul S.A. (AZUL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517C00010000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,072 | 128.13% |
| AZUL240621C00010000 | 2024-05-03 9:40AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 220 | 300 | 83.20% |
| AZUL240719C00010000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 2,526 | 66.02% |
| AZUL240816C00010000 | 2024-04-23 2:08PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.20 | 0.00 | - | 46 | 177 | 67.38% |
| AZUL241115C00010000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 0.30 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 68.07% |
| AZUL250117C00010000 | 2024-05-03 11:24AM EDT | 2025-01-17 | 0.50 | 0.50 | 0.60 | +0.08 | +19.05% | 5 | 665 | 67.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517P00010000 | 2024-04-18 11:25AM EDT | 2024-05-17 | 4.20 | 3.50 | 3.70 | 0.00 | - | 1 | 188 | 123.44% |
| AZUL240621P00010000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 4.18 | 3.50 | 3.70 | +4.18 | - | - | 1 | 64.06% |
| AZUL240719P00010000 | 2024-05-03 11:17AM EDT | 2024-07-19 | 3.60 | 3.50 | 3.70 | -0.62 | -14.69% | 10 | 1,060 | 50.78% |
| AZUL240816P00010000 | 2024-04-12 10:52AM EDT | 2024-08-16 | 3.42 | 3.60 | 3.70 | 0.00 | - | 1 | 158 | 55.47% |
| AZUL241115P00010000 | 2024-04-10 1:37PM EDT | 2024-11-15 | 3.00 | 3.70 | 3.90 | 0.00 | - | 5 | 33 | 55.27% |
| AZUL250117P00010000 | 2024-03-28 3:50PM EDT | 2025-01-17 | 3.00 | 4.40 | 4.60 | 0.00 | - | 6 | 2,023 | 85.84% |
© 2024 Yahoo. All rights reserved.