Advertisement
Advertisement
U.S. Markets open in 8 hrs 14 mins
S&P Futures
4,149.50 +7.75 (+0.19%) Dow Futures
32,843.00 +51.00 (+0.16%) Nasdaq Futures
13,209.25 +26.00 (+0.20%) Russell 2000 Futures
1,945.30 +4.20 (+0.22%) Crude Oil
90.53 -0.23 (-0.25%) Gold
1,801.70 -3.50 (-0.19%)
At close: 04:00PM EDT
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL220819C00002500 | 2022-07-15 1:31PM EDT | 2.50 | 3.80 | 4.30 | 4.50 | 0.00 | - | - | 1 | 0.00% |
| AZUL220819C00005000 | 2022-07-29 2:27PM EDT | 5.00 | 1.80 | 1.85 | 2.00 | 0.00 | - | - | 49 | 0.00% |
| AZUL220819C00007500 | 2022-08-03 12:08PM EDT | 7.50 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 56 | 1,153 | 0.00% |
| AZUL220819C00010000 | 2022-07-25 12:53PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,434 | 67.19% |
| AZUL220819C00012500 | 2022-01-05 1:57PM EDT | 12.50 | 2.50 | 2.10 | 2.35 | -0.50 | -16.67% | 4 | 6 | 582.81% |
| AZUL220819C00015000 | 2022-01-05 4:59PM EDT | 15.00 | 1.51 | 1.35 | 1.60 | -0.44 | -22.56% | 96 | 6 | 520.70% |
| AZUL220819C00017500 | 2022-07-05 9:30AM EDT | 17.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 26 | 82 | 225.00% |
| AZUL220819C00020000 | 2021-12-28 12:15PM EDT | 20.00 | 1.20 | 0.55 | 0.95 | 0.00 | - | 54 | 74 | 477.34% |
| AZUL220819C00022500 | 2022-07-11 2:35PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 281.25% |
| AZUL220819C00025000 | 2022-01-05 4:59PM EDT | 25.00 | 0.32 | 0.25 | 0.40 | -0.08 | -20.00% | 9 | 131 | 432.81% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL220819P00005000 | 2022-07-29 9:48AM EDT | 5.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 926 | 185.94% |
| AZUL220819P00007500 | 2022-08-02 11:41AM EDT | 7.50 | 0.96 | 0.75 | 0.85 | 0.00 | - | 7 | 245 | 213.28% |
| AZUL220819P00010000 | 2022-07-25 1:03PM EDT | 10.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | - | 215 | 353.91% |
| AZUL220819P00012500 | 2022-01-04 4:39PM EDT | 12.50 | 2.46 | 2.75 | 3.00 | 0.00 | - | 251 | 252 | 0.00% |
| AZUL220819P00015000 | 2021-12-23 11:49AM EDT | 15.00 | 3.50 | 4.50 | 4.70 | 0.00 | - | 1 | 3 | 0.00% |
| AZUL220819P00017500 | 2022-01-04 11:32AM EDT | 17.50 | 5.70 | 6.50 | 6.70 | 0.00 | - | 6 | 14 | 0.00% |
| AZUL220819P00020000 | 2022-07-06 11:53AM EDT | 20.00 | 13.75 | 13.00 | 13.30 | 0.00 | - | - | 4 | 614.84% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
