Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,846.80 +1,827.62 (+2.69%) CMC Crypto 200
1,523.92 +35.38 (+2.38%)
Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250117C00002500 | 2024-05-16 2:08PM EDT | 2.50 | 3.66 | 3.50 | 3.80 | 0.00 | - | 14 | 229 | 91.02% |
| AZUL250117C00005000 | 2024-05-17 9:36AM EDT | 5.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 6 | 983 | 72.27% |
| AZUL250117C00007500 | 2024-05-17 3:49PM EDT | 7.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 2 | 2,562 | 66.31% |
| AZUL250117C00010000 | 2024-05-20 11:27AM EDT | 10.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 15 | 683 | 64.65% |
| AZUL250117C00012500 | 2024-05-14 12:06PM EDT | 12.50 | 0.23 | 0.10 | 0.25 | 0.00 | - | 6 | 737 | 65.63% |
| AZUL250117C00015000 | 2024-05-14 10:45AM EDT | 15.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 101 | 1,534 | 67.58% |
| AZUL250117C00017500 | 2024-04-19 10:55AM EDT | 17.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 3,673 | 104.10% |
| AZUL250117C00020000 | 2024-04-19 10:56AM EDT | 20.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 246 | 96.88% |
| AZUL250117C00022500 | 2024-04-03 9:51AM EDT | 22.50 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 27 | 143.16% |
| AZUL250117C00025000 | 2024-01-03 2:20PM EDT | 25.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 92.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250117P00002500 | 2024-04-18 3:22PM EDT | 2.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 761 | 84.77% |
| AZUL250117P00005000 | 2024-05-16 3:12PM EDT | 5.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 470 | 70.12% |
| AZUL250117P00007500 | 2024-05-20 9:52AM EDT | 7.50 | 2.25 | 2.15 | 2.25 | 0.00 | - | 1 | 6,061 | 60.64% |
| AZUL250117P00010000 | 2024-05-13 12:01PM EDT | 10.00 | 3.85 | 4.10 | 4.30 | 0.00 | - | 2 | 2,022 | 53.13% |
| AZUL250117P00012500 | 2024-03-19 1:56PM EDT | 12.50 | 4.70 | 6.50 | 6.80 | 0.00 | - | 3 | 418 | 62.31% |
| AZUL250117P00015000 | 2023-08-02 12:42PM EDT | 15.00 | 5.90 | 6.20 | 7.60 | 0.00 | - | 16 | 78 | 0.00% |
| AZUL250117P00017500 | 2023-08-02 12:42PM EDT | 17.50 | 7.80 | 8.50 | 9.30 | 0.00 | - | - | 40 | 0.00% |
| AZUL250117P00020000 | 2022-11-09 2:57PM EDT | 20.00 | 11.80 | 11.90 | 16.10 | 0.00 | - | 80 | 119 | 206.25% |
© 2024 Yahoo. All rights reserved.