U.S. Markets closed

Azul S.A. (AZUL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.49+0.05 (+0.35%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZUL201120C000025002020-09-18 11:16AM EDT2.5013.8610.4011.300.00-12240.00%
AZUL201120C000050002020-09-24 2:53PM EDT5.009.708.008.500.00-1590.00%
AZUL201120C000075002020-09-29 9:30AM EDT7.506.105.506.100.00-2800.00%
AZUL201120C000100002020-09-30 9:41AM EDT10.003.603.303.70+0.30+9.09%23,1220.00%
AZUL201120C000125002020-09-29 12:04PM EDT12.501.851.701.950.00-400.00%
AZUL201120C000150002020-09-30 3:11PM EDT15.000.850.800.90+0.10+13.33%1117,09666.80%
AZUL201120C000175002020-09-30 1:23PM EDT17.500.350.300.500.00-119081.25%
AZUL201120C000200002020-09-30 11:14AM EDT20.000.130.100.25-0.02-13.33%17087.50%
AZUL201120C000225002020-09-29 9:51AM EDT22.500.150.050.20+0.05+50.00%21,085101.17%
AZUL201120C000250002020-09-30 11:03AM EDT25.000.050.000.100.00-4492,473100.78%
AZUL201120C000300002020-09-30 3:41PM EDT30.000.050.000.10+0.02+66.67%6765126.56%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZUL201120P000025002020-07-31 12:40PM EDT2.500.200.000.200.00-10370.31%
AZUL201120P000050002020-09-09 11:24AM EDT5.000.150.000.100.00-3368201.56%
AZUL201120P000075002020-09-28 3:48PM EDT7.500.250.050.150.00-112,891149.22%
AZUL201120P000100002020-09-30 9:51AM EDT10.000.450.350.55+0.15+50.00%50143.95%
AZUL201120P000125002020-09-30 12:05PM EDT12.501.201.051.40+0.10+9.09%1205139.84%
AZUL201120P000150002020-09-29 10:00AM EDT15.002.602.602.950.00-11,226155.37%
AZUL201120P000175002020-09-17 11:31AM EDT17.502.454.705.200.00-1830184.96%
AZUL201120P000200002020-07-09 5:00PM EDT20.0011.400.000.000.00--100.00%
AZUL201120P000250002020-09-25 3:24PM EDT25.0010.6011.6012.200.00-22237.89%