Singapore markets open in 4 hours 53 minutes

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.20-0.70 (-4.40%)
As of 03:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:12.50
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ220121C000125002022-01-18 12:44PM EST2022-01-212.532.752.85-1.27-33.42%601,210146.09%
ERJ220218C000125002022-01-18 12:44PM EST2022-02-182.812.953.10-0.73-20.62%11013475.78%
ERJ220414C000125002022-01-18 10:21AM EST2022-04-143.493.303.50-1.21-25.74%2678864.36%
ERJ220617C000125002022-01-18 1:54PM EST2022-06-173.803.703.90-2.21-36.77%1021,58962.21%
ERJ220715C000125002021-12-31 1:41PM EST2022-07-156.033.804.100.00-65261.62%
ERJ221216C000125002021-11-15 3:16PM EST2022-12-165.882.005.400.00-14175.78%
ERJ230120C000125002022-01-13 2:35PM EST2023-01-205.504.705.000.00-11,32361.08%
ERJ240119C000125002021-12-28 3:42PM EST2024-01-197.454.806.900.00-101657.54%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ220121P000125002022-01-14 3:23PM EST2022-01-210.050.000.050.00-11,704106.25%
ERJ220218P000125002022-01-18 1:46PM EST2022-02-180.250.200.30+0.14+127.27%17768.75%
ERJ220414P000125002022-01-13 1:22PM EST2022-04-140.450.600.700.00-121462.11%
ERJ220617P000125002022-01-18 12:25PM EST2022-06-171.050.951.10-0.09-7.89%416859.81%
ERJ220715P000125002021-12-30 1:03PM EST2022-07-150.751.101.250.00-1096559.42%
ERJ221216P000125002021-11-19 2:42PM EST2022-12-162.001.853.100.00-2010571.09%
ERJ230120P000125002022-01-18 2:34PM EST2023-01-201.941.902.30+0.39+25.16%116360.11%