Embraer S.A. (ERJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EST. Market open.
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ220121C00002500 | 2021-06-10 11:10AM EST | 2.50 | 13.50 | 13.30 | 13.70 | 0.00 | - | 1 | 301 | 1,014.06% |
| ERJ220121C00005000 | 2020-11-06 2:21PM EST | 5.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERJ220121C00007500 | 2021-06-24 10:49AM EST | 7.50 | 8.59 | 8.40 | 8.90 | +0.39 | +4.76% | 1 | 493 | 337.70% |
| ERJ220121C00010000 | 2021-06-23 9:31AM EST | 10.00 | 6.63 | 5.80 | 7.00 | 0.00 | - | 20 | 1,388 | 250.10% |
| ERJ220121C00012500 | 2021-06-18 10:45AM EST | 12.50 | 4.48 | 4.30 | 4.60 | 0.00 | - | 2 | 529 | 197.27% |
| ERJ220121C00015000 | 2021-06-23 1:42PM EST | 15.00 | 2.90 | 2.80 | 3.10 | 0.00 | - | 11 | 1,958 | 167.38% |
| ERJ220121C00017500 | 2021-06-22 12:10PM EST | 17.50 | 1.90 | 1.75 | 2.00 | 0.00 | - | 1 | 1,566 | 149.51% |
| ERJ220121C00020000 | 2021-06-23 1:57PM EST | 20.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 50 | 1,062 | 139.55% |
| ERJ220121C00022500 | 2021-06-16 1:15PM EST | 22.50 | 0.95 | 0.65 | 0.85 | 0.00 | - | 25 | 199 | 134.57% |
| ERJ220121C00025000 | 2021-06-22 2:58PM EST | 25.00 | 0.57 | 0.35 | 0.55 | 0.00 | - | 1 | 48 | 129.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ220121P00002500 | 2021-06-14 9:30AM EST | 2.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 8 | 451 | 240.63% |
| ERJ220121P00005000 | 2021-06-14 8:30AM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 50.00% |
| ERJ220121P00007500 | 2020-09-29 1:44PM EST | 7.50 | 4.00 | 2.00 | 7.00 | 0.00 | - | - | 25 | 558.20% |
| ERJ220121P00010000 | 2021-06-23 8:36AM EST | 10.00 | 0.75 | 0.30 | 0.55 | 0.00 | - | 7 | 406 | 97.66% |
| ERJ220121P00012500 | 2021-06-10 1:56PM EST | 12.50 | 1.00 | 0.85 | 1.10 | 0.00 | - | 2 | 151 | 80.08% |
| ERJ220121P00015000 | 2021-06-17 11:38AM EST | 15.00 | 2.13 | 1.85 | 2.15 | 0.00 | - | 10 | 149 | 62.89% |
| ERJ220121P00017500 | 2021-06-23 8:36AM EST | 17.50 | 3.00 | 3.30 | 3.60 | 0.00 | - | 7 | 41 | 0.00% |
| ERJ220121P00020000 | 2021-06-16 9:14AM EST | 20.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 5 | 15 | 0.00% |
