Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $25.00 as of 4/26/2024 3:11:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.20 | 25.00 | 21.09 | 0.00 | 0.00% | 0 | 2 | 5.96 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |
| 5.00 | 19.00 | 21.20 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.50 | 16.40 | 20.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 10.00 | 14.40 | 17.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 12.50 | 11.50 | 13.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 15.00 | 9.00 | 11.30 | 7.40 | 0.00 | 0.00% | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:51 PM EST |
| 17.50 | 7.20 | 10.90 | 6.70 | 0.00 | 0.00% | 0 | 15 | 1.07 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 4.70 | 7.70 | 4.14 | 0.00 | 0.00% | 0 | 336 | 0.75 | 0.99 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 2.35 | 3.80 | 3.70 | +0.85 | +29.83% | 13 | 275 | 0.28 | 0.92 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 1.65 | 1.75 | 1.72 | +0.67 | +63.81% | 46 | 1,586 | 0.44 | 0.68 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.50 | 0.50 | 0.60 | 0.60 | +0.25 | +71.43% | 288 | 4,478 | 0.43 | 0.33 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.10 | 0.15 | 0.16 | +0.01 | +6.67% | 4 | 2,306 | 0.44 | 0.10 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 250 | 0.73 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:51 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 | 4/26/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 10 | 69 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.01 | -0.14 | -93.34% | 3 | 40 | 0.71 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 0.10 | 0.15 | 0.15 | -0.20 | -57.15% | 10 | 444 | 0.47 | -0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.55 | 0.65 | 0.59 | -1.06 | -64.25% | 579 | 2,387 | 0.43 | -0.32 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.50 | 1.90 | 2.05 | 3.38 | 0.00 | 0.00% | 0 | 128 | 0.44 | -0.67 | 0.13 | -0.03 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 2.55 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.90 | 0.07 | -0.01 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 7.00 | 10.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |