NYSE - Delayed Quote • USD
Embraer S.A. (ERJ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517C00002500 | 4/16/2024 2:22 PM | 2.5 | 21.09 | 21.20 | 25.00 | 0.00 | 0.00% | - | 2 | 1,224.22% |
| ERJ240517C00015000 | 3/15/2024 1:39 PM | 15 | 7.40 | 9.80 | 10.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| ERJ240517C00017500 | 4/19/2024 1:30 PM | 17.5 | 6.70 | 7.20 | 10.90 | 0.00 | 0.00% | 1 | 15 | 157.23% |
| ERJ240517C00020000 | 4/19/2024 5:23 PM | 20 | 4.14 | 4.70 | 7.70 | 0.00 | 0.00% | 21 | 336 | 86.33% |
| ERJ240517C00022500 | 4/26/2024 6:23 PM | 22.5 | 3.70 | 2.35 | 3.80 | 0.85 | 29.82% | 13 | 275 | 63.09% |
| ERJ240517C00025000 | 4/26/2024 7:58 PM | 25 | 1.72 | 1.65 | 1.75 | 0.67 | 63.81% | 46 | 1,586 | 50.00% |
| ERJ240517C00027500 | 4/26/2024 7:56 PM | 27.5 | 0.60 | 0.50 | 0.60 | 0.25 | 71.43% | 288 | 4,478 | 48.44% |
| ERJ240517C00030000 | 4/26/2024 7:43 PM | 30 | 0.16 | 0.10 | 0.15 | 0.01 | 6.67% | 4 | 2,306 | 48.05% |
| ERJ240517C00035000 | 4/15/2024 7:54 PM | 35 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 250 | 82.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00015000 | 3/22/2024 3:53 PM | 15 | 0.04 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 11 | 201.56% |
| ERJ240517P00017500 | 4/26/2024 7:34 PM | 17.5 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 10 | 69 | 79.69% |
| ERJ240517P00020000 | 4/26/2024 6:36 PM | 20 | 0.01 | 0.00 | 0.10 | -0.14 | -93.33% | 3 | 40 | 62.89% |
| ERJ240517P00022500 | 4/26/2024 7:34 PM | 22.5 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 10 | 444 | 50.20% |
| ERJ240517P00025000 | 4/26/2024 6:36 PM | 25 | 0.59 | 0.55 | 0.65 | -1.06 | -64.24% | 579 | 2,387 | 45.12% |
| ERJ240517P00027500 | 4/15/2024 7:22 PM | 27.5 | 3.38 | 1.90 | 2.05 | 0.00 | 0.00% | 1 | 128 | 45.65% |
| ERJ240517P00030000 | 4/1/2024 2:21 PM | 30 | 4.30 | 2.55 | 4.20 | 0.00 | 0.00% | 5 | 0 | 51.37% |
Related Tickers
EVEX Eve Holding, Inc.
5.36
+6.99%
CAE CAE Inc.
19.04
+1.55%
DRS Leonardo DRS, Inc.
21.67
+1.31%
HWM Howmet Aerospace Inc.
66.40
+2.47%
EADSY Airbus SE
41.92
+0.89%
HEI HEICO Corporation
206.46
-0.17%
TDG TransDigm Group Incorporated
1,259.15
+0.20%
KTOS Kratos Defense & Security Solutions, Inc.
18.86
+9.11%
CW Curtiss-Wright Corporation
254.01
+0.21%
WWD Woodward, Inc.
150.58
+0.56%