Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,056.05 -1,292.80 (-2.01%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Embraer S.A. (ERJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250117C00002500 | 2023-09-07 10:34AM EDT | 2.50 | 12.60 | 8.40 | 11.10 | 0.00 | - | 4 | 2 | 0.00% |
| ERJ250117C00005000 | 2023-11-06 4:07PM EDT | 5.00 | 10.50 | 13.90 | 14.50 | 0.00 | - | 1 | 167 | 0.00% |
| ERJ250117C00007500 | 2024-01-16 3:47PM EDT | 7.50 | 10.16 | 9.70 | 12.90 | 0.00 | - | 1 | 35 | 0.00% |
| ERJ250117C00010000 | 2024-03-28 12:49PM EDT | 10.00 | 17.30 | 16.10 | 16.80 | 0.00 | - | 2 | 215 | 83.50% |
| ERJ250117C00012500 | 2024-01-19 2:55PM EDT | 12.50 | 6.00 | 5.80 | 9.00 | 0.00 | - | 1 | 50 | 0.00% |
| ERJ250117C00015000 | 2024-04-18 9:52AM EDT | 15.00 | 10.10 | 11.10 | 14.00 | 0.00 | - | 200 | 571 | 80.13% |
| ERJ250117C00017500 | 2024-04-04 3:59PM EDT | 17.50 | 9.68 | 8.90 | 11.60 | 0.00 | - | 5 | 919 | 67.58% |
| ERJ250117C00020000 | 2024-04-26 10:38AM EDT | 20.00 | 7.90 | 6.20 | 8.50 | +1.50 | +23.44% | 5 | 1,464 | 64.18% |
| ERJ250117C00022500 | 2024-04-26 9:59AM EDT | 22.50 | 6.10 | 5.10 | 6.20 | +1.24 | +25.51% | 10 | 1,549 | 51.69% |
| ERJ250117C00025000 | 2024-04-26 1:22PM EDT | 25.00 | 4.50 | 4.40 | 4.70 | +0.70 | +18.42% | 46 | 2,503 | 48.56% |
| ERJ250117C00030000 | 2024-04-25 11:05AM EDT | 30.00 | 2.50 | 2.35 | 2.55 | +0.70 | +38.89% | 1 | 2,102 | 45.00% |
| ERJ250117C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 0.85 | 1.15 | 1.35 | 0.00 | - | 1 | 913 | 43.77% |
| ERJ250117C00040000 | 2024-04-25 2:45PM EDT | 40.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 1 | 1,013 | 44.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250117P00002500 | 2022-10-14 10:28AM EDT | 2.50 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 50 | 0.00% |
| ERJ250117P00005000 | 2022-09-30 1:40PM EDT | 5.00 | 0.75 | 0.15 | 1.25 | 0.00 | - | 10 | 10 | 157.52% |
| ERJ250117P00007500 | 2023-10-02 1:28PM EDT | 7.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 93.85% |
| ERJ250117P00012500 | 2024-03-06 4:23PM EDT | 12.50 | 0.35 | 0.00 | 3.80 | 0.00 | - | 5 | 1,605 | 108.06% |
| ERJ250117P00015000 | 2024-04-03 12:45PM EDT | 15.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 4 | 120 | 50.44% |
| ERJ250117P00017500 | 2024-04-18 3:00PM EDT | 17.50 | 0.72 | 0.50 | 0.65 | 0.00 | - | 20 | 2,709 | 45.31% |
| ERJ250117P00020000 | 2024-04-26 3:52PM EDT | 20.00 | 0.97 | 0.95 | 1.05 | -0.28 | -22.40% | 5 | 1,350 | 41.16% |
| ERJ250117P00022500 | 2024-03-25 11:38AM EDT | 22.50 | 1.80 | 2.05 | 2.20 | 0.00 | - | 16 | 16 | 45.00% |
| ERJ250117P00025000 | 2024-04-25 11:42AM EDT | 25.00 | 3.20 | 2.50 | 3.40 | 0.00 | - | 10 | 20 | 44.92% |
| ERJ250117P00030000 | 2024-03-22 1:43PM EDT | 30.00 | 5.30 | 5.00 | 7.20 | 0.00 | - | 1 | 1 | 52.33% |
| ERJ250117P00040000 | 2024-04-08 2:35PM EDT | 40.00 | 13.70 | 13.20 | 15.60 | 0.00 | - | - | 0 | 57.08% |
© 2024 Yahoo. All rights reserved.