Singapore markets open in 6 hours 12 minutes

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.15-0.74 (-4.69%)
As of 01:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ220121C000025002021-12-21 3:42PM EST2.5013.4812.4012.700.00-10174862.50%
ERJ220121C000050002022-01-12 2:08PM EST5.0011.8010.0010.200.00-1879540.63%
ERJ220121C000075002022-01-18 11:52AM EST7.507.807.507.70-2.40-23.53%33423356.25%
ERJ220121C000100002022-01-14 9:52AM EST10.005.705.005.200.00-11,657225.00%
ERJ220121C000125002022-01-18 12:44PM EST12.502.532.502.70-1.27-33.42%601,210118.75%
ERJ220121C000150002022-01-18 11:32AM EST15.000.500.350.50-0.40-44.44%203,83154.30%
ERJ220121C000175002022-01-18 1:06PM EST17.500.040.000.05-0.06-60.00%1654,14781.25%
ERJ220121C000200002022-01-14 3:50PM EST20.000.050.000.050.00-36,095137.50%
ERJ220121C000225002022-01-14 3:50PM EST22.500.020.000.050.00-11,908182.81%
ERJ220121C000250002022-01-03 10:26AM EST25.000.050.000.050.00-5187221.88%
ERJ220121C000275002021-12-30 10:42AM EST27.500.050.000.000.00-100050.00%
ERJ220121C000325002021-11-10 6:49AM EST32.500.110.000.400.00--2438.28%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ220121P000025002021-11-10 6:50AM EST2.500.160.000.150.00-4451943.75%
ERJ220121P000050002021-11-04 9:04AM EST5.000.050.000.700.00-1686837.50%
ERJ220121P000075002021-11-24 9:31AM EST7.500.100.000.200.00-2236414.06%
ERJ220121P000100002021-12-27 9:57AM EST10.000.020.000.050.00-51,305203.13%
ERJ220121P000125002022-01-14 3:23PM EST12.500.050.000.050.00-11,704106.25%
ERJ220121P000150002022-01-18 9:53AM EST15.000.230.300.45+0.10+76.92%33,01971.09%
ERJ220121P000175002022-01-18 1:09PM EST17.502.502.352.55+0.75+42.86%121,694113.28%
ERJ220121P000200002021-12-31 9:30AM EST20.002.604.805.100.00-1157181.25%
ERJ220121P000225002021-12-30 11:20AM EST22.504.807.307.900.00-441290.63%
ERJ220121P000250002021-11-05 8:46AM EST25.008.6211.4011.800.00-10655.47%
ERJ220121P000350002022-01-03 2:10PM EST35.0017.1019.8020.000.00-10378.13%