NYSE - Delayed Quote USD
Embraer S.A. (ERJ)
48.21
-1.28
(-2.59%)
At close: May 9 at 4:00:02 PM EDT
48.72
+0.51
+(1.07%)
After hours: May 9 at 7:55:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250516C00030000 | 4/22/2025 9:47 AM | 30 | 12.60 | 16.70 | 20.20 | 0.00 | 0.00% | - | 1 | 210.55% |
| ERJ250516C00035000 | 4/23/2025 10:42 AM | 35 | 9.90 | 12.30 | 15.20 | 0.00 | 0.00% | 1 | 3 | 185.94% |
| ERJ250516C00040000 | 5/8/2025 10:55 AM | 40 | 7.80 | 8.10 | 8.40 | -1.10 | -12.36% | 2 | 473 | 68.75% |
| ERJ250516C00045000 | 5/9/2025 3:41 PM | 45 | 3.35 | 3.30 | 3.60 | -1.25 | -27.17% | 88 | 2,042 | 57.13% |
| ERJ250516C00050000 | 5/9/2025 3:48 PM | 50 | 0.40 | 0.35 | 0.55 | -0.50 | -55.56% | 55 | 1,226 | 45.90% |
| ERJ250516C00055000 | 5/9/2025 11:37 AM | 55 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 6 | 49 | 56.25% |
| ERJ250516C00060000 | 4/14/2025 9:35 AM | 60 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 88 | 71.09% |
| ERJ250516C00065000 | 4/4/2025 11:01 AM | 65 | 0.19 | 0.00 | 0.15 | 0.00 | 0.00% | 6,525 | 1 | 108.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250516P00030000 | 4/9/2025 1:21 PM | 30 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | - | 22 | 212.50% |
| ERJ250516P00035000 | 5/6/2025 11:04 AM | 35 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 561 | 121.09% |
| ERJ250516P00040000 | 5/9/2025 2:00 PM | 40 | 0.06 | 0.00 | 0.15 | 0.01 | 20.00% | 3 | 505 | 76.95% |
| ERJ250516P00045000 | 5/9/2025 2:00 PM | 45 | 0.24 | 0.15 | 0.30 | 0.11 | 84.62% | 51 | 1,308 | 51.76% |
| ERJ250516P00050000 | 5/9/2025 10:02 AM | 50 | 1.90 | 2.10 | 2.45 | 0.32 | 20.25% | 1 | 1,065 | 50.68% |
| ERJ250516P00055000 | 4/9/2025 10:30 AM | 55 | 15.50 | 5.80 | 8.50 | 0.00 | 0.00% | 3 | 1 | 82.32% |
| ERJ250516P00060000 | 4/2/2025 3:30 PM | 60 | 14.40 | 12.40 | 14.90 | 0.00 | 0.00% | 1 | 0 | 202.25% |
| ERJ250516P00065000 | 3/26/2025 9:34 AM | 65 | 16.10 | 19.70 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
KTOS Kratos Defense & Security Solutions, Inc.
33.61
-1.78%
MRCY Mercury Systems, Inc.
46.34
+0.67%
HWM Howmet Aerospace Inc.
157.41
+0.01%
SARO StandardAero, Inc.
27.80
-0.18%
DRS Leonardo DRS, Inc.
41.77
-0.07%
TDG TransDigm Group Incorporated
1,373.49
-0.83%
TXT Textron Inc.
72.41
+0.26%
CW Curtiss-Wright Corporation
384.60
+1.74%
LOAR Loar Holdings Inc.
95.88
-0.93%
AVAV AeroVironment, Inc.
165.47
-1.73%