Canada Markets close in 6 hrs 12 mins

Embraer S.A. (ERJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.83+0.03 (+0.22%)
As of 09:48AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERJ220121C000025002021-06-10 11:10AM EST2.5013.5013.3013.700.00-13011,014.06%
ERJ220121C000050002020-11-06 2:21PM EST5.001.590.000.000.00-100.00%
ERJ220121C000075002021-06-24 10:49AM EST7.508.598.408.90+0.39+4.76%1493337.70%
ERJ220121C000100002021-06-23 9:31AM EST10.006.635.807.000.00-201,388250.10%
ERJ220121C000125002021-06-18 10:45AM EST12.504.484.304.600.00-2529197.27%
ERJ220121C000150002021-06-23 1:42PM EST15.002.902.803.100.00-111,958167.38%
ERJ220121C000175002021-06-22 12:10PM EST17.501.901.752.000.00-11,566149.51%
ERJ220121C000200002021-06-23 1:57PM EST20.001.151.051.300.00-501,062139.55%
ERJ220121C000225002021-06-16 1:15PM EST22.500.950.650.850.00-25199134.57%
ERJ220121C000250002021-06-22 2:58PM EST25.000.570.350.550.00-148129.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERJ220121P000025002021-06-14 9:30AM EST2.500.160.000.100.00-8451240.63%
ERJ220121P000050002021-06-14 8:30AM EST5.000.050.000.000.00-168950.00%
ERJ220121P000075002020-09-29 1:44PM EST7.504.002.007.000.00--25558.20%
ERJ220121P000100002021-06-23 8:36AM EST10.000.750.300.550.00-740697.66%
ERJ220121P000125002021-06-10 1:56PM EST12.501.000.851.100.00-215180.08%
ERJ220121P000150002021-06-17 11:38AM EST15.002.131.852.150.00-1014962.89%
ERJ220121P000175002021-06-23 8:36AM EST17.503.003.303.600.00-7410.00%
ERJ220121P000200002021-06-16 9:14AM EST20.005.105.105.400.00-5150.00%