NYSE - Nasdaq Real Time Price USD
Azul S.A. (AZUL)
0.4766
-0.0534
(-10.08%)
As of 3:34:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250620C00000500 | 5/21/2025 2:09 PM | 0.5 | 0.10 | 0.05 | 0.15 | 0.01 | 11.11% | 6 | 495 | 198.44% |
| AZUL250620C00001000 | 5/20/2025 11:37 AM | 1 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 85 | 46,611 | 218.75% |
| AZUL250620C00001500 | 5/12/2025 3:49 PM | 1.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,236 | 281.25% |
| AZUL250620C00002000 | 4/29/2025 3:35 PM | 2 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 65 | 325.00% |
| AZUL250620C00002500 | 5/1/2025 1:50 PM | 2.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 575.00% |
| AZUL250620C00003000 | 5/1/2025 1:46 PM | 3 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 603.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250620P00000500 | 5/20/2025 3:05 PM | 0.5 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 129 | 1,947 | 200.00% |
| AZUL250620P00001000 | 5/20/2025 2:46 PM | 1 | 0.60 | 0.50 | 0.65 | 0.05 | 9.09% | 2 | 12,562 | 278.13% |
| AZUL250620P00001500 | 5/16/2025 3:32 PM | 1.5 | 1.05 | 1.00 | 3.20 | 0.00 | 0.00% | 7 | 21,609 | 0.00% |
| AZUL250620P00002000 | 5/14/2025 1:09 PM | 2 | 1.50 | 0.90 | 3.70 | 0.00 | 0.00% | 11 | 74 | 0.00% |
| AZUL250620P00002500 | 5/14/2025 1:08 PM | 2.5 | 2.08 | 1.40 | 2.45 | 0.00 | 0.00% | 58 | 1,761 | 1,350.00% |
| AZUL250620P00003000 | 5/20/2025 9:41 AM | 3 | 2.55 | 1.90 | 2.95 | 0.00 | 0.00% | 890 | 6,898 | 1,375.00% |
Related Tickers
GOLLQ Gol Linhas Aéreas Inteligentes S.A.
0.0103
-94.85%
GOLL4.SA Gol Linhas Aéreas Inteligentes S.A.
1.4300
+40.20%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
4.2150
-1.29%
LTM LATAM Airlines Group S.A.
36.55
-0.89%
ALGT Allegiant Travel Company
51.61
-6.86%
ULCC Frontier Group Holdings, Inc.
3.7550
-6.82%
JBLU JetBlue Airways Corporation
4.8550
-5.18%
SNCY Sun Country Airlines Holdings, Inc.
11.26
-5.14%
CPA Copa Holdings, S.A.
102.18
-1.58%
MESA Mesa Air Group, Inc.
1.0353
+0.51%