Singapore markets open in 4 hours 10 minutes

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.23-0.66 (-4.18%)
As of 03:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ220121C000150002022-01-18 2:16PM EST2022-01-210.550.450.55-0.35-38.89%253,83158.59%
ERJ220218C000150002022-01-18 12:07PM EST2022-02-181.201.151.25-0.40-25.00%1313060.45%
ERJ220414C000150002022-01-14 2:22PM EST2022-04-142.201.801.950.00-41,37159.81%
ERJ220617C000150002022-01-13 11:02AM EST2022-06-173.002.302.450.00-140758.50%
ERJ220715C000150002022-01-07 2:07PM EST2022-07-153.902.402.600.00-122356.74%
ERJ221216C000150002022-01-11 9:30AM EST2022-12-164.353.303.600.00-118658.57%
ERJ230120C000150002022-01-18 12:42PM EST2023-01-203.503.503.70-0.50-12.50%385558.30%
ERJ240119C000150002022-01-18 2:50PM EST2024-01-195.004.607.00-1.76-26.04%112069.19%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ220121P000150002022-01-18 3:09PM EST2022-01-210.300.250.35+0.17+130.77%53,01964.45%
ERJ220218P000150002022-01-18 3:16PM EST2022-02-181.000.951.05+0.25+33.33%954062.50%
ERJ220414P000150002022-01-18 2:48PM EST2022-04-141.601.601.70+0.10+6.67%91,12060.16%
ERJ220617P000150002022-01-07 11:49AM EST2022-06-171.502.052.200.00-2122458.11%
ERJ220715P000150002022-01-18 10:05AM EST2022-07-152.352.252.35+0.75+46.87%3871857.62%
ERJ221216P000150002022-01-13 11:23AM EST2022-12-162.803.003.300.00-142457.42%
ERJ230120P000150002022-01-18 2:34PM EST2023-01-203.113.103.40+0.28+9.89%225856.35%
ERJ240119P000150002022-01-03 11:34AM EST2024-01-193.804.204.600.00-11254.20%