Advertisement
U.S. markets closed
S&P Futures
6,014.00 +27.00 (+0.45%) Dow Futures
44,652.00 +257.00 (+0.58%) Nasdaq Futures
20,959.50 +109.75 (+0.53%) Russell 2000 Futures
2,438.70 +25.10 (+1.04%) Crude Oil
71.07 -0.17 (-0.24%) Gold
2,702.40 -9.80 (-0.36%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ241220C00017500 | 2024-11-11 11:00AM EST | 17.50 | 21.01 | 19.90 | 24.00 | 0.00 | - | - | 1 | 205.86% |
| ERJ241220C00030000 | 2024-11-15 10:36AM EST | 30.00 | 7.99 | 8.40 | 10.40 | 0.00 | - | 25 | 21 | 80.86% |
| ERJ241220C00035000 | 2024-11-22 3:49PM EST | 35.00 | 4.70 | 4.40 | 4.60 | +0.43 | +10.07% | 9 | 604 | 50.68% |
| ERJ241220C00040000 | 2024-11-22 3:58PM EST | 40.00 | 1.25 | 1.15 | 1.25 | 0.00 | - | 282 | 10,073 | 40.53% |
| ERJ241220C00045000 | 2024-11-22 3:57PM EST | 45.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 49 | 1,937 | 43.26% |
| ERJ241220C00050000 | 2024-11-13 1:05PM EST | 50.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 50.39% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ241220P00022500 | 2024-11-21 12:59PM EST | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 98.44% |
| ERJ241220P00025000 | 2024-11-13 9:30AM EST | 25.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 81.25% |
| ERJ241220P00030000 | 2024-11-22 10:49AM EST | 30.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 2 | 382 | 51.37% |
| ERJ241220P00035000 | 2024-11-22 2:46PM EST | 35.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 3 | 2,527 | 43.26% |
| ERJ241220P00040000 | 2024-11-22 3:26PM EST | 40.00 | 2.05 | 2.00 | 2.15 | -0.75 | -26.79% | 30 | 267 | 38.09% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.