Embraer S.A. (ERJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517C00020000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 6.54 | 6.30 | 6.60 | 0.00 | - | 3 | 346 | 103.13% |
| ERJ240621C00020000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 4.26 | 6.50 | 6.80 | 0.00 | - | 120 | 120 | 63.77% |
| ERJ240719C00020000 | 2024-05-07 9:45AM EDT | 2024-07-19 | 6.80 | 6.60 | 7.00 | 0.00 | - | 1 | 482 | 56.93% |
| ERJ241018C00020000 | 2024-05-07 9:46AM EDT | 2024-10-18 | 7.15 | 7.20 | 7.50 | 0.00 | - | 5 | 55 | 51.81% |
| ERJ250117C00020000 | 2024-05-07 10:52AM EDT | 2025-01-17 | 8.30 | 6.80 | 8.80 | 0.00 | - | 1 | 1,541 | 65.43% |
| ERJ250321C00020000 | 2024-05-08 1:42PM EDT | 2025-03-21 | 8.50 | 8.10 | 9.50 | 0.00 | - | 2 | 20 | 58.47% |
| ERJ260116C00020000 | 2024-05-02 10:33AM EDT | 2026-01-16 | 8.50 | 9.40 | 11.70 | 0.00 | - | 3 | 20 | 58.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00020000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 132.03% |
| ERJ240621P00020000 | 2024-05-08 10:08AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 50.39% |
| ERJ240719P00020000 | 2024-05-09 12:47PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 294 | 44.92% |
| ERJ241018P00020000 | 2024-04-29 10:30AM EDT | 2024-10-18 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 40 | 41.41% |
| ERJ250117P00020000 | 2024-05-10 10:04AM EDT | 2025-01-17 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 1,358 | 40.19% |
| ERJ260116P00020000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 3.00 | 1.95 | 2.90 | 0.00 | - | 10 | 10 | 47.10% |
© 2024 Yahoo. All rights reserved.