Embraer S.A. (ERJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517C00025000 | 2024-04-19 2:12PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 254 | 1,300 | 46.92% |
| ERJ240719C00025000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 1.50 | 1.50 | 1.60 | -0.45 | -23.08% | 69 | 2,156 | 44.36% |
| ERJ241018C00025000 | 2024-04-19 11:16AM EDT | 2024-10-18 | 2.71 | 1.35 | 5.00 | -0.09 | -3.21% | 80 | 137 | 54.91% |
| ERJ250117C00025000 | 2024-04-17 1:14PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.30 | -0.41 | -11.68% | 1 | 2,501 | 46.34% |
| ERJ250321C00025000 | 2024-04-17 3:23PM EDT | 2025-03-21 | 4.15 | 3.40 | 4.40 | 0.00 | - | 9 | 80 | 53.96% |
| ERJ260116C00025000 | 2024-04-11 3:48PM EDT | 2026-01-16 | 6.60 | 5.20 | 5.80 | 0.00 | - | 9 | 105 | 50.60% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00025000 | 2024-04-19 1:19PM EDT | 2024-05-17 | 1.76 | 1.80 | 1.90 | +0.26 | +17.33% | 4 | 1,957 | 44.53% |
| ERJ240719P00025000 | 2024-04-16 9:40AM EDT | 2024-07-19 | 2.20 | 2.40 | 2.60 | -0.35 | -13.73% | 1 | 423 | 39.89% |
| ERJ241018P00025000 | 2024-03-27 11:14AM EDT | 2024-10-18 | 2.20 | 3.00 | 3.30 | 0.00 | - | 1 | 1 | 38.72% |
| ERJ250117P00025000 | 2024-04-03 1:25PM EDT | 2025-01-17 | 2.70 | 3.50 | 3.70 | 0.00 | - | 1 | 10 | 36.50% |
| ERJ250321P00025000 | 2024-03-20 10:25AM EDT | 2025-03-21 | 3.08 | 2.15 | 4.10 | 0.00 | - | - | 10 | 37.28% |
| ERJ260116P00025000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 4.08 | 2.80 | 5.30 | 0.00 | - | - | 1 | 36.71% |
© 2024 Yahoo. All rights reserved.