U.S. markets closed

Azul S.A. (AZUL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.79-0.28 (-1.21%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZUL210820C000025002021-05-05 11:36AM EDT2.5018.6023.1025.600.00-400.00%
AZUL210820C000100002021-04-14 2:08PM EDT10.0010.5012.3013.200.00-4850231.25%
AZUL210820C000125002021-06-07 9:36AM EDT12.5015.8010.4013.800.00-17303.52%
AZUL210820C000150002021-06-21 1:13PM EDT15.0013.708.2010.600.00-435224.41%
AZUL210820C000175002021-06-08 10:51AM EDT17.5011.505.907.500.00-311158.79%
AZUL210820C000200002021-07-21 2:30PM EDT20.003.602.603.300.00-115265.33%
AZUL210820C000225002021-07-23 2:43PM EDT22.501.351.301.95-0.30-18.18%10078560.11%
AZUL210820C000250002021-07-23 2:52PM EDT25.000.450.400.50-0.16-26.23%302,15551.07%
AZUL210820C000300002021-07-23 12:47PM EDT30.000.100.000.10-0.01-9.09%21,15654.69%
AZUL210820C000350002021-07-22 2:15PM EDT35.000.050.000.100.00-126178.52%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZUL210820P000025002021-04-26 9:34AM EDT2.500.050.000.000.00-44450.00%
AZUL210820P000050002021-04-26 10:11AM EDT5.000.100.000.500.00--21359.77%
AZUL210820P000075002021-05-17 10:20AM EDT7.500.050.000.150.00-35211.72%
AZUL210820P000125002021-07-07 9:30AM EDT12.500.050.000.150.00-1024121.48%
AZUL210820P000150002021-07-14 12:13PM EDT15.000.050.050.000.00-5073.44%
AZUL210820P000175002021-07-23 1:56PM EDT17.500.150.100.200.00-15032170.90%
AZUL210820P000200002021-07-23 1:18PM EDT20.000.350.300.40-0.01-2.78%149255.86%
AZUL210820P000225002021-07-23 1:56PM EDT22.501.001.001.10+0.10+11.11%18596550.49%
AZUL210820P000250002021-07-20 12:48PM EDT25.002.722.552.700.00-980850.59%
AZUL210820P000300002021-07-22 2:33PM EDT30.006.816.507.900.00-1720106.45%
AZUL210820P000350002021-06-24 9:37AM EDT35.006.7211.0013.000.00-216146.09%