Embraer S.A. (ERJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240719C00005000 | 2023-10-17 1:45PM EDT | 5.00 | 9.20 | 10.30 | 13.10 | 0.00 | - | 10 | 21 | 0.00% |
| ERJ240719C00010000 | 2024-03-18 9:30AM EDT | 10.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| ERJ240719C00012500 | 2024-02-02 3:24PM EDT | 12.50 | 5.90 | 8.10 | 10.40 | 0.00 | - | 1 | 136 | 0.00% |
| ERJ240719C00015000 | 2024-04-08 2:26PM EDT | 15.00 | 11.15 | 10.70 | 13.50 | 0.00 | - | 1 | 991 | 125.20% |
| ERJ240719C00017500 | 2024-04-03 10:00AM EDT | 17.50 | 8.51 | 7.40 | 11.50 | 0.00 | - | 2 | 41 | 93.36% |
| ERJ240719C00020000 | 2024-04-26 11:43AM EDT | 20.00 | 6.23 | 6.20 | 6.60 | +1.53 | +32.55% | 2 | 477 | 51.56% |
| ERJ240719C00022500 | 2024-04-23 2:27PM EDT | 22.50 | 3.29 | 4.20 | 4.50 | 0.00 | - | 1 | 760 | 51.27% |
| ERJ240719C00025000 | 2024-04-26 3:42PM EDT | 25.00 | 2.60 | 2.55 | 2.70 | +0.55 | +26.83% | 14 | 2,066 | 44.82% |
| ERJ240719C00030000 | 2024-04-26 3:00PM EDT | 30.00 | 0.73 | 0.65 | 0.75 | +0.23 | +46.00% | 144 | 623 | 41.41% |
| ERJ240719C00035000 | 2024-04-16 12:50PM EDT | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 28 | 45.31% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240719P00010000 | 2023-11-14 4:04PM EDT | 10.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 4 | 112.31% |
| ERJ240719P00012500 | 2023-12-26 10:41AM EDT | 12.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 41 | 97.27% |
| ERJ240719P00015000 | 2024-03-19 10:44AM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 857 | 88.67% |
| ERJ240719P00017500 | 2024-03-20 2:34PM EDT | 17.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 1,323 | 57.91% |
| ERJ240719P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 100 | 173 | 46.78% |
| ERJ240719P00022500 | 2024-04-25 10:40AM EDT | 22.50 | 0.90 | 0.50 | 0.60 | 0.00 | - | 31 | 168 | 40.09% |
| ERJ240719P00025000 | 2024-04-26 3:20PM EDT | 25.00 | 1.31 | 1.25 | 1.35 | -0.64 | -32.82% | 6 | 454 | 37.21% |
© 2024 Yahoo. All rights reserved.