Embraer S.A. (ERJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ260116C00005000 | 2023-11-14 4:59PM EDT | 5.00 | 11.50 | 14.50 | 16.60 | 0.00 | - | 1 | 20 | 0.00% |
| ERJ260116C00007500 | 2023-09-20 12:14PM EDT | 7.50 | 9.07 | 5.70 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| ERJ260116C00010000 | 2024-03-25 9:30AM EDT | 10.00 | 17.70 | 13.20 | 17.70 | 0.00 | - | 1 | 2 | 83.52% |
| ERJ260116C00015000 | 2024-03-28 10:04AM EDT | 15.00 | 14.10 | 12.60 | 14.10 | 0.00 | - | 2 | 72 | 62.96% |
| ERJ260116C00017500 | 2024-04-26 10:53AM EDT | 17.50 | 11.56 | 11.10 | 11.70 | +0.65 | +5.96% | 15 | 761 | 56.97% |
| ERJ260116C00020000 | 2024-03-28 2:29PM EDT | 20.00 | 10.20 | 7.60 | 10.30 | 0.00 | - | 3 | 21 | 59.01% |
| ERJ260116C00022500 | 2024-04-26 11:43AM EDT | 22.50 | 7.63 | 6.10 | 9.00 | +0.43 | +5.97% | 2 | 12 | 57.50% |
| ERJ260116C00025000 | 2024-04-22 2:14PM EDT | 25.00 | 5.50 | 6.30 | 8.40 | 0.00 | - | 18 | 87 | 52.26% |
| ERJ260116C00030000 | 2024-04-26 2:01PM EDT | 30.00 | 4.51 | 4.30 | 5.00 | +0.28 | +6.62% | 12 | 280 | 47.33% |
| ERJ260116C00035000 | 2024-04-23 9:36AM EDT | 35.00 | 2.50 | 2.75 | 3.30 | 0.00 | - | 3 | 173 | 44.04% |
| ERJ260116C00040000 | 2024-04-26 2:03PM EDT | 40.00 | 2.15 | 0.90 | 3.70 | +0.70 | +48.28% | 2 | 22 | 54.16% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ260116P00002500 | 2023-09-18 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 24 | 102.34% |
| ERJ260116P00007500 | 2023-10-02 1:28PM EDT | 7.50 | 0.58 | 0.00 | 3.90 | 0.00 | - | - | 1 | 112.31% |
| ERJ260116P00010000 | 2023-12-11 12:18PM EDT | 10.00 | 0.95 | 0.35 | 2.80 | 0.00 | - | - | 5 | 80.81% |
| ERJ260116P00012500 | 2024-02-29 4:50PM EDT | 12.50 | 0.95 | 0.20 | 1.30 | 0.00 | - | 10 | 10 | 60.23% |
| ERJ260116P00015000 | 2023-12-08 11:16AM EDT | 15.00 | 2.20 | 1.60 | 3.50 | 0.00 | - | 1 | 1 | 65.48% |
| ERJ260116P00017500 | 2024-03-25 10:50AM EDT | 17.50 | 1.56 | 1.05 | 1.80 | 0.00 | - | 1 | 6 | 44.43% |
| ERJ260116P00020000 | 2024-03-06 11:34AM EDT | 20.00 | 3.00 | 1.95 | 2.90 | 0.00 | - | 10 | 10 | 45.54% |
| ERJ260116P00025000 | 2024-03-20 10:01AM EDT | 25.00 | 4.08 | 2.80 | 5.30 | 0.00 | - | - | 1 | 43.92% |
© 2024 Yahoo. All rights reserved.