Embraer S.A. (ERJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ241018C00015000 | 2024-04-22 9:34AM EDT | 15.00 | 9.60 | 10.90 | 11.80 | 0.00 | - | 8 | 16 | 60.55% |
| ERJ241018C00017500 | 2024-04-23 3:33PM EDT | 17.50 | 7.80 | 8.90 | 9.60 | 0.00 | - | 2 | 40 | 59.13% |
| ERJ241018C00020000 | 2024-04-25 3:46PM EDT | 20.00 | 6.40 | 7.00 | 7.30 | 0.00 | - | 6 | 48 | 53.22% |
| ERJ241018C00022500 | 2024-04-26 1:51PM EDT | 22.50 | 5.19 | 4.90 | 5.40 | +1.08 | +26.28% | 1 | 198 | 50.83% |
| ERJ241018C00025000 | 2024-04-26 10:10AM EDT | 25.00 | 3.74 | 3.60 | 3.80 | +0.74 | +24.67% | 8 | 155 | 46.92% |
| ERJ241018C00030000 | 2024-04-23 11:20AM EDT | 30.00 | 1.12 | 1.60 | 1.70 | 0.00 | - | 12 | 695 | 43.38% |
| ERJ241018C00035000 | 2024-04-17 1:34PM EDT | 35.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 80 | 43.26% |
| ERJ241018C00040000 | 2024-04-04 12:45PM EDT | 40.00 | 0.42 | 0.20 | 0.35 | 0.00 | - | 13 | 13 | 44.24% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ241018P00017500 | 2024-03-14 9:30AM EDT | 17.50 | 0.75 | 0.40 | 0.60 | 0.00 | - | 2 | 3 | 51.42% |
| ERJ241018P00020000 | 2024-04-25 10:23AM EDT | 20.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 38 | 43.07% |
| ERJ241018P00022500 | 2024-04-25 3:40PM EDT | 22.50 | 1.40 | 1.15 | 1.25 | 0.00 | - | 56 | 191 | 39.65% |
| ERJ241018P00025000 | 2024-04-24 2:20PM EDT | 25.00 | 2.75 | 2.00 | 2.15 | 0.00 | - | 26 | 28 | 37.35% |
© 2024 Yahoo. All rights reserved.