NYSE - Delayed Quote • USD
Azul S.A. (AZUL)
At close: April 23 at 4:00 PM EDT
Pre-Market: 7:27 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517C00005000 | 4/23/2024 4:29 PM | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,217 | 0.00% |
| AZUL240517C00007500 | 4/23/2024 3:59 PM | 7.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 234 | 2,112 | 25.00% |
| AZUL240517C00010000 | 4/22/2024 7:23 PM | 10 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,118 | 50.00% |
| AZUL240517C00012500 | 3/22/2024 1:30 PM | 12.5 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 233 | 165.63% |
| AZUL240517C00015000 | 3/25/2024 7:49 PM | 15 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 58 | 50.00% |
| AZUL240517C00017500 | 4/16/2024 1:30 PM | 17.5 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 50.00% |
| AZUL240517C00020000 | 4/22/2024 1:30 PM | 20 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 73 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517P00002500 | 4/8/2024 4:51 PM | 2.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| AZUL240517P00005000 | 4/22/2024 7:45 PM | 5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 594 | 1,368 | 12.50% |
| AZUL240517P00007500 | 4/23/2024 7:04 PM | 7.5 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,066 | 0.00% |
| AZUL240517P00010000 | 4/18/2024 3:25 PM | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 188 | 0.00% |
| AZUL240517P00012500 | 12/4/2023 7:51 PM | 12.5 | 3.39 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AZUL240517P00017500 | 4/18/2024 2:12 PM | 17.5 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 3 | 0.00% |
| AZUL240517P00020000 | 4/18/2024 2:12 PM | 20 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
GOLLQ Gol Linhas Aéreas Inteligentes S.A.
0.6100
+10.91%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.48
+5.74%
LTMAY LATAM Airlines Group S.A.
0.5613
+4.92%
ULCC Frontier Group Holdings, Inc.
6.72
-5.49%
CPA Copa Holdings, S.A.
100.60
-1.75%
SNCY Sun Country Airlines Holdings, Inc.
14.82
-1.53%
HA Hawaiian Holdings, Inc.
12.90
-0.54%
SKYW SkyWest, Inc.
74.31
+4.10%
RYAAY Ryanair Holdings plc
142.55
+1.26%
ALGT Allegiant Travel Company
61.63
-0.93%