Singapore markets open in 5 hours 18 minutes

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.38+0.10 (+0.41%)
As of 03:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ250117C000025002023-09-07 10:34AM EDT2.5012.608.4011.100.00-420.00%
ERJ250117C000050002023-11-06 4:07PM EDT5.0010.5013.9014.500.00-11670.00%
ERJ250117C000075002024-01-16 3:47PM EDT7.5010.169.7012.900.00-1350.00%
ERJ250117C000100002024-03-28 12:49PM EDT10.0017.3014.5015.200.00-221579.93%
ERJ250117C000125002024-01-19 2:55PM EDT12.506.005.809.000.00-1500.00%
ERJ250117C000150002024-04-18 9:52AM EDT15.0010.109.2011.200.00-20057158.11%
ERJ250117C000175002024-04-04 3:59PM EDT17.509.687.309.900.00-591961.43%
ERJ250117C000200002024-04-24 9:46AM EDT20.006.406.106.600.00-271,43750.02%
ERJ250117C000225002024-04-15 3:09PM EDT22.504.864.604.900.00-11,54948.80%
ERJ250117C000250002024-04-24 1:47PM EDT25.003.503.403.60+0.40+12.90%52,50246.46%
ERJ250117C000300002024-04-18 9:52AM EDT30.001.801.701.850.00-2002,60243.97%
ERJ250117C000350002024-04-08 12:48PM EDT35.001.400.800.950.00-891243.41%
ERJ250117C000400002024-04-24 2:39PM EDT40.000.400.350.50-0.05-11.11%101,00243.58%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ250117P000025002022-10-14 10:28AM EDT2.500.300.005.000.00--500.00%
ERJ250117P000050002022-09-30 1:40PM EDT5.000.750.151.250.00-1010153.32%
ERJ250117P000075002023-10-02 1:28PM EDT7.500.350.200.350.00-1090.14%
ERJ250117P000125002024-03-06 4:23PM EDT12.500.350.003.800.00-51,605103.13%
ERJ250117P000150002024-04-03 12:45PM EDT15.000.300.300.450.00-412047.85%
ERJ250117P000175002024-04-18 3:00PM EDT17.500.720.650.800.00-202,70943.85%
ERJ250117P000200002024-04-23 3:37PM EDT20.001.250.501.350.00-51,35040.53%
ERJ250117P000225002024-03-25 11:38AM EDT22.501.802.052.200.00-161638.16%
ERJ250117P000250002024-04-03 1:25PM EDT25.002.703.103.300.00-11035.38%
ERJ250117P000300002024-03-22 1:43PM EDT30.005.305.007.200.00-1140.50%
ERJ250117P000400002024-04-08 2:35PM EDT40.0013.7015.1017.000.00--059.55%