OPR - Delayed Quote USD

ERJ Apr 2025 45.000 call (ERJ250417C00045000)

2.2000
0.0000
(0.00%)
As of April 2 at 3:58:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20252.20002.45002.15002.20002.200029
Apr 1, 20252.45002.70002.40002.70002.700010
Mar 31, 20252.15002.60002.05002.60002.6000101
Mar 28, 20252.97002.97002.60002.80002.80005
Mar 27, 20253.51003.51003.51003.51003.51004
Mar 26, 20254.10004.40004.10004.40004.400028
Mar 25, 20255.50005.50005.50005.50005.50003
Mar 21, 20257.60007.60007.60007.60007.60001
Mar 20, 20258.90008.90007.29007.29007.290012
Mar 19, 202511.050011.900011.050011.500011.500013
Mar 18, 202510.450010.600010.450010.600010.6000118
Mar 14, 20257.60008.60007.60008.60008.60002
Mar 13, 20256.95007.10006.95007.10007.10005
Mar 11, 20256.75006.75006.75006.75006.7500-
Mar 10, 20257.08007.08007.08007.08007.08001
Mar 6, 20257.63007.63007.63007.63007.63002
Mar 5, 20257.44008.40007.44008.40008.400017
Mar 4, 20255.93005.93005.93005.93005.9300-
Mar 3, 20256.00007.41006.00006.32006.3200130
Feb 28, 20254.11004.15004.10004.10004.100022
Feb 27, 20252.20004.60002.20004.30004.30005,399
Feb 26, 20251.74001.89001.70001.84001.8400120
Feb 25, 20252.00002.05001.55001.60001.600034
Feb 24, 20251.20001.39001.20001.38001.380040
Feb 21, 20251.90001.90001.45001.45001.450017
Feb 20, 20251.85002.05001.85002.05002.050044
Feb 19, 20251.80001.95001.80001.95001.950028
Feb 18, 20251.77001.93001.70001.92001.920031
Feb 14, 20251.91002.00001.80001.80001.800033
Feb 13, 20251.50001.80001.50001.80001.80001,341
Feb 12, 20251.45001.60001.45001.53001.5300-
Feb 11, 20251.82001.82001.58001.58001.580064
Feb 10, 20252.23002.23001.81001.90001.900018
Feb 7, 20253.20003.20002.30002.32002.320090
Feb 6, 20253.30003.30002.93003.10003.100030
Feb 5, 20252.45004.20002.45003.90003.9000805
Feb 4, 20251.43001.43001.21001.21001.210036
Feb 3, 20251.20001.35001.15001.35001.350048
Jan 31, 20251.70001.70001.58001.60001.6000105
Jan 29, 20251.48001.48001.40001.45001.450035
Jan 28, 20251.40001.40001.40001.40001.400010
Jan 27, 20251.50001.65001.45001.45001.4500281
Jan 24, 20251.80001.80001.65001.65001.65005
Jan 23, 20251.85001.85001.80001.82001.820050
Jan 22, 20251.95002.00001.70001.70001.7000171
Jan 21, 20251.55002.03001.55002.03002.0300225
Jan 17, 20251.30001.50001.30001.30001.30004
Jan 16, 20251.32001.48001.31001.48001.480080
Jan 15, 20251.10001.10001.10001.10001.10001
Jan 13, 20250.95000.95000.95000.95000.95001
Jan 10, 20251.00001.03001.00001.03001.03002
Jan 7, 20251.30001.30001.20001.20001.2000290
Jan 6, 20251.02001.02001.02001.02001.02002
Jan 3, 20251.05001.05001.05001.05001.050010
Jan 2, 20251.05001.25001.05001.25001.2500235
Dec 26, 20241.00001.00001.00001.00001.00008
Dec 23, 20241.05001.05001.05001.05001.050033
Dec 20, 20241.15001.15001.15001.15001.150024
Dec 18, 20240.35001.05000.35000.85000.8500565
Dec 16, 20241.17001.20001.17001.20001.200022
Dec 11, 20241.55001.73001.50001.70001.700013
Dec 9, 20241.60001.60001.35001.40001.4000-
Dec 6, 20241.35001.60001.35001.55001.550084
Dec 5, 20241.50001.50001.45001.45001.450014
Dec 3, 20241.45001.49001.40001.40001.40009
Dec 2, 20241.78001.78001.78001.78001.780020
Nov 29, 20241.75001.80001.75001.80001.800028
Nov 27, 20242.00002.00001.90001.90001.900077
Nov 26, 20242.45002.55002.45002.45002.450035
Nov 22, 20242.20002.25002.20002.25002.250047
Nov 21, 20242.10002.10002.10002.10002.1000181
Nov 20, 20241.80001.80001.70001.70001.700031
Nov 19, 20241.63001.70001.60001.70001.7000106
Nov 15, 20241.95002.00001.90002.00002.0000145
Nov 14, 20242.20002.20002.10002.10002.100040
Nov 13, 20242.25002.45002.25002.45002.4500127
Nov 12, 20242.13002.13001.85001.90001.9000115
Nov 11, 20241.93002.37001.93002.35002.3500207
Nov 8, 20241.86001.86001.80001.80001.800034
Nov 7, 20241.35001.35001.35001.35001.350023
Nov 5, 20241.10001.10001.10001.10001.10005
Oct 29, 20241.30001.30001.30001.30001.3000200
Oct 21, 20241.36001.36001.36001.36001.36008
Oct 3, 20241.20001.20001.20001.20001.2000100
Sep 24, 20242.00002.00002.00002.00002.000025
Sep 18, 20241.60001.60001.60001.60001.6000102
Sep 12, 20241.95002.10001.95002.10002.1000109
Sep 10, 20241.59001.59001.59001.59001.5900100