AZUL - Azul S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZUL200221C000200002019-11-08 12:47PM EST20.0016.5021.0024.000.00-150585.94%
AZUL200221C000225002019-08-27 2:38PM EST22.5011.5012.7014.500.00--00.00%
AZUL200221C000250002019-12-18 2:46PM EST25.0018.0418.6021.400.00-519718.95%
AZUL200221C000300002019-11-27 10:40AM EST30.006.6011.7015.200.00-511409.38%
AZUL200221C000350002020-01-27 9:38AM EST35.006.275.309.000.00-235172.07%
AZUL200221C000400002020-02-11 2:45PM EST40.001.401.502.200.00-225652.34%
AZUL200221C000450002020-02-10 3:18PM EST45.000.150.000.150.00-116552.34%
AZUL200221C000500002020-02-04 11:38AM EST50.000.100.000.250.00-6183111.33%
AZUL200221C000550002019-11-11 2:33PM EST55.000.100.101.000.00-151215.82%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZUL200221P000200002019-09-06 2:27PM EST20.000.360.001.250.00-40517.58%
AZUL200221P000225002019-08-29 2:43PM EST22.500.730.050.900.00-40416.41%
AZUL200221P000250002020-01-21 3:01PM EST25.000.050.000.100.00-331231.25%
AZUL200221P000300002020-01-06 10:42AM EST30.000.200.000.300.00-224189.84%
AZUL200221P000350002020-02-10 9:30AM EST35.000.200.000.000.00-744850.00%
AZUL200221P000400002020-02-14 12:34PM EST40.000.450.000.000.00-1012.50%
AZUL200221P000450002020-02-10 1:35PM EST45.006.612.254.000.00-715795.90%
AZUL200221P000550002019-08-27 9:08AM EST55.0021.7118.7020.400.00--0587.70%