Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $26.64 as of 3/28/2024 9:29:52 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 22.20 | 26.50 | 24.90 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:49 PM EST |
5.00 | 19.70 | 24.00 | % | 0 | 1 | 9.05 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:49 PM EST | |||
7.50 | 17.00 | 21.50 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:49 PM EST | |||
10.00 | 14.40 | 19.00 | 16.65 | 0.00 | 0.00% | 0 | 3 | 5.19 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:49 PM EST |
12.50 | 12.00 | 16.50 | 12.20 | 0.00 | 0.00% | 0 | 139 | 4.19 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:49 PM EST |
15.00 | 11.30 | 13.80 | 11.80 | 0.00 | 0.00% | 0 | 243 | 3.26 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:49 PM EST |
17.50 | 8.80 | 11.50 | 9.30 | +0.10 | +1.09% | 10 | 1,701 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:49 PM EST |
20.00 | 5.30 | 9.00 | 6.59 | 0.00 | 0.00% | 0 | 3,195 | 2.20 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:49 PM EST |
22.50 | 2.70 | 5.80 | 4.29 | -0.01 | -0.24% | 3 | 4,473 | 0.56 | 0.96 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:49 PM EST |
25.00 | 1.90 | 2.20 | 2.05 | -0.03 | -1.45% | 47 | 2,614 | 0.36 | 0.78 | 0.12 | -0.02 | 3/28/2024 | 3/28/2024 3:59:49 PM EST |
30.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 127 | 2,162 | 0.38 | 0.13 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 3:59:49 PM EST |
35.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 150 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:49 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:49 PM EST | |||
5.00 | 0.00 | 0.10 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:49 PM EST | |||
7.50 | 0.00 | 0.10 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:49 PM EST | |||
10.00 | 0.00 | 1.10 | % | 0 | 4 | 3.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:49 PM EST | |||
12.50 | 0.00 | 0.05 | % | 0 | 180 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:49 PM EST | |||
15.00 | 0.00 | 2.35 | 0.04 | 0.00 | 0.00% | 0 | 4,334 | 3.44 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:49 PM EST |
17.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 298 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:49 PM EST |
20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,575 | 0.75 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:49 PM EST |
22.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 5 | 7,166 | 0.63 | -0.04 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:49 PM EST |
25.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 1,501 | 2,566 | 0.39 | -0.22 | 0.12 | -0.02 | 3/28/2024 | 3/28/2024 3:59:49 PM EST |
30.00 | 3.30 | 3.60 | 3.30 | -0.20 | -5.72% | 37 | 54 | 0.61 | -0.87 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 3:59:49 PM EST |
35.00 | 6.30 | 9.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:49 PM EST |