Azul S.A. (AZUL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517C00007500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 527 | 2,265 | 85.55% |
| AZUL240621C00007500 | 2024-05-03 3:08PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.25 | +0.05 | +29.41% | 72 | 228 | 61.91% |
| AZUL240719C00007500 | 2024-05-03 2:26PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.45 | +0.15 | +75.00% | 16 | 614 | 63.67% |
| AZUL240816C00007500 | 2024-05-03 2:30PM EDT | 2024-08-16 | 0.53 | 0.45 | 0.60 | +0.18 | +51.43% | 24 | 370 | 66.02% |
| AZUL241115C00007500 | 2024-05-03 9:58AM EDT | 2024-11-15 | 0.87 | 0.20 | 1.00 | +0.17 | +24.29% | 8 | 369 | 52.34% |
| AZUL250117C00007500 | 2024-05-03 1:26PM EDT | 2025-01-17 | 1.14 | 1.00 | 1.15 | +0.24 | +26.67% | 23 | 2,579 | 67.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517P00007500 | 2024-05-03 3:30PM EDT | 2024-05-17 | 1.15 | 1.10 | 1.25 | -0.52 | -31.14% | 8 | 1,067 | 83.98% |
| AZUL240621P00007500 | 2024-05-03 12:29PM EDT | 2024-06-21 | 1.38 | 1.25 | 1.40 | -0.33 | -19.30% | 3 | 5 | 64.45% |
| AZUL240719P00007500 | 2024-05-02 10:46AM EDT | 2024-07-19 | 1.85 | 0.60 | 1.45 | 0.00 | - | 3 | 1,044 | 63.28% |
| AZUL240816P00007500 | 2024-05-03 10:39AM EDT | 2024-08-16 | 1.60 | 1.50 | 1.60 | -0.41 | -20.40% | 3 | 1,503 | 61.82% |
| AZUL241115P00007500 | 2024-04-26 2:47PM EDT | 2024-11-15 | 2.25 | 1.20 | 1.95 | 0.00 | - | 1 | 28 | 66.89% |
| AZUL250117P00007500 | 2024-04-25 3:07PM EDT | 2025-01-17 | 2.15 | 0.50 | 2.10 | -0.50 | -18.87% | 5 | 6,055 | 65.14% |
© 2024 Yahoo. All rights reserved.