Singapore markets open in 6 hours 23 minutes

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.32+0.04 (+0.15%)
As of 02:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ240517C000025002024-04-16 10:22AM EDT2.5021.0921.7022.000.00--2403.13%
ERJ240517C000150002024-03-15 9:39AM EDT15.007.409.8010.000.00-15173.05%
ERJ240517C000175002024-04-19 9:30AM EDT17.506.706.807.000.00-11577.73%
ERJ240517C000200002024-04-19 1:23PM EDT20.004.144.404.600.00-2133661.91%
ERJ240517C000225002024-04-23 12:54PM EDT22.502.502.202.300.00-1127849.22%
ERJ240517C000250002024-04-24 2:07PM EDT25.000.800.750.80-0.05-5.88%41,58143.95%
ERJ240517C000275002024-04-24 1:18PM EDT27.500.250.200.30-0.05-16.67%1794,13850.20%
ERJ240517C000300002024-04-23 10:48AM EDT30.000.110.050.150.00-182,30253.32%
ERJ240517C000350002024-04-15 3:54PM EDT35.000.030.000.100.00-225072.27%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ240517P000150002024-03-22 11:53AM EDT15.000.040.001.100.00-111169.73%
ERJ240517P000175002024-04-18 11:17AM EDT17.500.100.000.100.00-16970.31%
ERJ240517P000200002024-04-19 11:03AM EDT20.000.150.050.150.00-54052.93%
ERJ240517P000225002024-04-24 11:52AM EDT22.500.350.350.40-0.11-23.91%6039044.82%
ERJ240517P000250002024-04-24 1:30PM EDT25.001.311.351.45+0.06+4.80%6241,76542.58%
ERJ240517P000275002024-04-15 3:22PM EDT27.503.383.303.500.00-112851.07%
ERJ240517P000300002024-04-01 10:21AM EDT30.004.305.605.800.00-5555.08%