NYSE - Nasdaq Real Time Price • USD
Embraer S.A. (ERJ)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517C00002500 | 4/16/2024 2:22 PM | 2.5 | 21.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ERJ240517C00015000 | 3/15/2024 1:39 PM | 15 | 7.40 | 9.80 | 10.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| ERJ240517C00017500 | 4/19/2024 1:30 PM | 17.5 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ERJ240517C00020000 | 4/19/2024 5:23 PM | 20 | 4.14 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| ERJ240517C00022500 | 4/25/2024 7:39 PM | 22.5 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ERJ240517C00025000 | 4/25/2024 7:41 PM | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.03% |
| ERJ240517C00027500 | 4/25/2024 7:52 PM | 27.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 352 | 0 | 12.50% |
| ERJ240517C00030000 | 4/25/2024 1:30 PM | 30 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ERJ240517C00035000 | 4/15/2024 7:54 PM | 35 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00015000 | 3/22/2024 3:53 PM | 15 | 0.04 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 11 | 183.40% |
| ERJ240517P00017500 | 4/18/2024 3:17 PM | 17.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ERJ240517P00020000 | 4/19/2024 3:03 PM | 20 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ERJ240517P00022500 | 4/24/2024 3:52 PM | 22.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 12.50% |
| ERJ240517P00025000 | 4/25/2024 1:31 PM | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.03% |
| ERJ240517P00027500 | 4/15/2024 7:22 PM | 27.5 | 3.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ERJ240517P00030000 | 4/1/2024 2:21 PM | 30 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
EVEX Eve Holding, Inc.
5.01
+1.01%
CAE CAE Inc.
18.75
-1.94%
EADSY Airbus SE
41.55
-4.02%
DRS Leonardo DRS, Inc.
21.39
-0.56%
HEI HEICO Corporation
206.82
+1.01%
MRCY Mercury Systems, Inc.
28.79
+1.09%
HWM Howmet Aerospace Inc.
64.80
+0.15%
WWD Woodward, Inc.
149.74
+0.09%
TXT Textron Inc.
84.90
-9.69%
KTOS Kratos Defense & Security Solutions, Inc.
17.28
-2.76%