Unlock stock picks and a broker-level newsfeed that powers Wall Street.
46.20
-0.01
(-0.02%)
At close: March 31 at 4:00:02 PM EDT
45.58
-0.62
(-1.34%)
After hours: March 31 at 7:50:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250417C00017500 | 2/24/2025 2:17 PM | 17.5 | 24.00 | 29.40 | 32.40 | 0.00 | 0.00% | 2 | 2 | 454.69% |
| ERJ250417C00020000 | 2/26/2025 11:25 AM | 20 | 23.88 | 25.00 | 28.30 | 0.00 | 0.00% | - | 1 | 254.49% |
| ERJ250417C00022500 | 12/16/2024 12:00 AM | 22.5 | 10.90 | 16.30 | 16.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ERJ250417C00025000 | 2/6/2025 1:53 PM | 25 | 19.70 | 25.50 | 28.20 | 0.00 | 0.00% | 10 | 11 | 482.62% |
| ERJ250417C00030000 | 3/25/2025 1:25 PM | 30 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ERJ250417C00035000 | 3/25/2025 3:16 PM | 35 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ERJ250417C00040000 | 3/28/2025 11:37 AM | 40 | 7.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ERJ250417C00045000 | 3/31/2025 3:57 PM | 45 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 0.00% |
| ERJ250417C00050000 | 3/31/2025 11:54 AM | 50 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 254 | 0 | 12.50% |
| ERJ250417C00055000 | 3/31/2025 9:58 AM | 55 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| ERJ250417C00060000 | 3/31/2025 1:27 PM | 60 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ERJ250417C00065000 | 3/24/2025 10:57 AM | 65 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ERJ250417C00070000 | 3/20/2025 2:26 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250417P00020000 | 1/27/2025 11:37 AM | 20 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 173.44% |
| ERJ250417P00022500 | 12/23/2024 9:45 AM | 22.5 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 167.19% |
| ERJ250417P00025000 | 3/12/2025 11:10 AM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ERJ250417P00030000 | 2/18/2025 9:30 AM | 30 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 432 | 101.56% |
| ERJ250417P00035000 | 3/31/2025 9:49 AM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ERJ250417P00040000 | 3/31/2025 11:31 AM | 40 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 12.50% |
| ERJ250417P00045000 | 3/31/2025 3:49 PM | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 161 | 0 | 3.13% |
| ERJ250417P00050000 | 3/31/2025 3:02 PM | 50 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ERJ250417P00055000 | 3/31/2025 10:35 AM | 55 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ERJ250417P00060000 | 3/31/2025 12:55 PM | 60 | 14.39 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
HWM Howmet Aerospace Inc.
129.73
+0.03%
EADSY Airbus SE
44.09
-0.16%
KTOS Kratos Defense & Security Solutions, Inc.
29.69
-3.23%
ESLT Elbit Systems Ltd.
383.68
-1.08%
HEI HEICO Corporation
267.19
+0.42%
LOAR Loar Holdings Inc.
70.65
+7.09%
TXT Textron Inc.
72.25
-1.03%
DRS Leonardo DRS, Inc.
32.88
+0.15%
AIR AAR Corp.
55.99
-2.01%
TDG TransDigm Group Incorporated
1,383.29
+0.44%