NYSE - Nasdaq Real Time Price USD
Embraer S.A. (ERJ)
48.68
-1.30
(-2.60%)
At close: May 20 at 4:00:02 PM EDT
49.91
+1.23
+(2.53%)
After hours: May 20 at 7:53:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250620C00040000 | 5/19/2025 10:46 AM | 40 | 9.70 | 8.10 | 10.60 | 0.00 | 0.00% | 2 | 23 | 65.72% |
| ERJ250620C00045000 | 5/20/2025 10:53 AM | 45 | 4.70 | 4.50 | 4.80 | -0.90 | -16.07% | 3 | 158 | 46.85% |
| ERJ250620C00050000 | 5/20/2025 2:39 PM | 50 | 1.52 | 1.55 | 1.70 | -0.70 | -31.53% | 20 | 700 | 40.11% |
| ERJ250620C00055000 | 5/20/2025 1:17 PM | 55 | 0.50 | 0.30 | 0.45 | -0.15 | -23.08% | 510 | 271 | 39.75% |
| ERJ250620C00060000 | 5/20/2025 10:41 AM | 60 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 12 | 68 | 46.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250620P00035000 | 5/20/2025 1:35 PM | 35 | 0.10 | 0.00 | 0.15 | 0.02 | 25.00% | 1 | 105 | 58.98% |
| ERJ250620P00040000 | 5/19/2025 12:51 PM | 40 | 0.10 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 1,046 | 49.32% |
| ERJ250620P00045000 | 5/20/2025 3:57 PM | 45 | 0.70 | 0.75 | 0.85 | 0.10 | 16.67% | 156 | 1,110 | 40.87% |
| ERJ250620P00050000 | 5/20/2025 1:19 PM | 50 | 2.60 | 2.65 | 2.80 | 0.51 | 24.40% | 29 | 301 | 36.18% |
| ERJ250620P00055000 | 5/8/2025 11:50 AM | 55 | 6.30 | 6.20 | 7.00 | 0.00 | 0.00% | - | 130 | 45.95% |
Related Tickers
DRS Leonardo DRS, Inc.
41.54
-1.10%
TXT Textron Inc.
76.05
-0.48%
CAE CAE Inc.
25.91
+1.89%
HWM Howmet Aerospace Inc.
165.10
-0.69%
KTOS Kratos Defense & Security Solutions, Inc.
35.74
+1.74%
SARO StandardAero, Inc.
29.00
-3.11%
HXL Hexcel Corporation
53.67
-1.20%
EADSY Airbus SE
45.71
+0.15%
LOAR Loar Holdings Inc.
83.00
-2.28%
SPR Spirit AeroSystems Holdings, Inc.
37.66
+0.16%