Skip to Navigation
Skip to Main Content
Skip to Related Content

U.S. markets closed

S&P Futures
4,403.50
+0.50(+0.01%)
Dow Futures
34,943.00
-8.00(-0.02%)
Nasdaq Futures
15,108.75
+10.75(+0.07%)
Russell 2000 Futures
2,202.80
-2.30(-0.10%)
Crude Oil
72.32
+0.25(+0.35%)
Gold
1,801.10
-0.70(-0.04%)

Azul S.A. (AZUL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

22.79-0.28 (-1.21%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforAugust 20, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AZUL210820C00002500	2021-05-05 11:36AM EDT	2.50	18.60	23.10	25.60	0.00	-	4	0	0.00%
AZUL210820C00010000	2021-04-14 2:08PM EDT	10.00	10.50	12.30	13.20	0.00	-	48	50	231.25%
AZUL210820C00012500	2021-06-07 9:36AM EDT	12.50	15.80	10.40	13.80	0.00	-	1	7	303.52%
AZUL210820C00015000	2021-06-21 1:13PM EDT	15.00	13.70	8.20	10.60	0.00	-	4	35	224.41%
AZUL210820C00017500	2021-06-08 10:51AM EDT	17.50	11.50	5.90	7.50	0.00	-	3	11	158.79%
AZUL210820C00020000	2021-07-21 2:30PM EDT	20.00	3.60	2.60	3.30	0.00	-	1	152	65.33%
AZUL210820C00022500	2021-07-23 2:43PM EDT	22.50	1.35	1.30	1.95	-0.30	-18.18%	100	785	60.11%
AZUL210820C00025000	2021-07-23 2:52PM EDT	25.00	0.45	0.40	0.50	-0.16	-26.23%	30	2,155	51.07%
AZUL210820C00030000	2021-07-23 12:47PM EDT	30.00	0.10	0.00	0.10	-0.01	-9.09%	2	1,156	54.69%
AZUL210820C00035000	2021-07-22 2:15PM EDT	35.00	0.05	0.00	0.10	0.00	-	1	261	78.52%

PutsforAugust 20, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AZUL210820P00002500	2021-04-26 9:34AM EDT	2.50	0.05	0.00	0.00	0.00	-	4	44	50.00%
AZUL210820P00005000	2021-04-26 10:11AM EDT	5.00	0.10	0.00	0.50	0.00	-	-	21	359.77%
AZUL210820P00007500	2021-05-17 10:20AM EDT	7.50	0.05	0.00	0.15	0.00	-	3	5	211.72%
AZUL210820P00012500	2021-07-07 9:30AM EDT	12.50	0.05	0.00	0.15	0.00	-	10	24	121.48%
AZUL210820P00015000	2021-07-14 12:13PM EDT	15.00	0.05	0.05	0.00	0.00	-	5	0	73.44%
AZUL210820P00017500	2021-07-23 1:56PM EDT	17.50	0.15	0.10	0.20	0.00	-	150	321	70.90%
AZUL210820P00020000	2021-07-23 1:18PM EDT	20.00	0.35	0.30	0.40	-0.01	-2.78%	1	492	55.86%
AZUL210820P00022500	2021-07-23 1:56PM EDT	22.50	1.00	1.00	1.10	+0.10	+11.11%	185	965	50.49%
AZUL210820P00025000	2021-07-20 12:48PM EDT	25.00	2.72	2.55	2.70	0.00	-	9	808	50.59%
AZUL210820P00030000	2021-07-22 2:33PM EDT	30.00	6.81	6.50	7.90	0.00	-	1	720	106.45%
AZUL210820P00035000	2021-06-24 9:37AM EDT	35.00	6.72	11.00	13.00	0.00	-	2	16	146.09%