Azul S.A. (AZUL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517C00005000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 1.40 | 1.40 | 1.55 | +0.39 | +38.61% | 13 | 1,378 | 104.69% |
| AZUL240621C00005000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 0.96 | 1.45 | 1.65 | 0.00 | - | 2 | 36 | 71.48% |
| AZUL240719C00005000 | 2024-05-02 1:28PM EDT | 2024-07-19 | 1.30 | 1.20 | 2.15 | 0.00 | - | 2 | 516 | 74.22% |
| AZUL240816C00005000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 1.70 | 1.70 | 1.85 | +0.30 | +21.43% | 80 | 140 | 74.02% |
| AZUL241115C00005000 | 2024-04-26 1:47PM EDT | 2024-11-15 | 1.50 | 2.05 | 3.50 | 0.00 | - | 1 | 3 | 123.93% |
| AZUL250117C00005000 | 2024-05-03 11:27AM EDT | 2025-01-17 | 2.22 | 2.20 | 2.35 | +0.32 | +16.84% | 6 | 972 | 77.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517P00005000 | 2024-05-03 10:53AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 10 | 1,549 | 114.84% |
| AZUL240621P00005000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 10 | 154 | 75.39% |
| AZUL240719P00005000 | 2024-05-01 2:15PM EDT | 2024-07-19 | 0.42 | 0.15 | 0.30 | 0.00 | - | 3 | 1,534 | 70.31% |
| AZUL240816P00005000 | 2024-04-25 2:55PM EDT | 2024-08-16 | 0.65 | 0.25 | 0.35 | 0.00 | - | 52 | 114 | 68.36% |
| AZUL241115P00005000 | 2024-04-23 3:53PM EDT | 2024-11-15 | 0.75 | 0.55 | 0.65 | 0.00 | - | - | 15 | 71.88% |
| AZUL250117P00005000 | 2024-04-29 12:09PM EDT | 2025-01-17 | 0.85 | 0.25 | 0.80 | 0.00 | - | 5 | 470 | 57.81% |
© 2024 Yahoo. All rights reserved.