Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220930C00073000 | 2022-09-27 3:50PM EDT | 73.00 | 1.10 | 2.15 | 2.85 | 0.00 | - | 8 | 23 | 61.52% |
| EMR220930C00074000 | 2022-09-27 3:44PM EDT | 74.00 | 0.65 | 1.45 | 1.65 | 0.00 | - | 7 | 461 | 39.45% |
| EMR220930C00075000 | 2022-09-28 3:57PM EDT | 75.00 | 1.03 | 0.85 | 1.05 | +0.68 | +194.29% | 26 | 30 | 38.33% |
| EMR220930C00076000 | 2022-09-28 11:21AM EDT | 76.00 | 0.35 | 0.40 | 0.55 | +0.20 | +133.33% | 12 | 77 | 35.21% |
| EMR220930C00077000 | 2022-09-28 3:15PM EDT | 77.00 | 0.22 | 0.15 | 0.30 | +0.14 | +175.00% | 57 | 59 | 36.04% |
| EMR220930C00078000 | 2022-09-28 3:12PM EDT | 78.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 30 | 36.52% |
| EMR220930C00079000 | 2022-09-26 9:48AM EDT | 79.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 77 | 44.73% |
| EMR220930C00080000 | 2022-09-21 11:02AM EDT | 80.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 47.66% |
| EMR220930C00081000 | 2022-09-22 1:07PM EDT | 81.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 59.77% |
| EMR220930C00082000 | 2022-09-22 10:57AM EDT | 82.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 81 | 66.80% |
| EMR220930C00083000 | 2022-09-23 2:38PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| EMR220930C00084000 | 2022-09-28 12:25PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 22 | 37 | 25.00% |
| EMR220930C00085000 | 2022-09-19 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| EMR220930C00086000 | 2022-09-13 1:42PM EDT | 86.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| EMR220930C00087000 | 2022-09-22 10:50AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| EMR220930C00088000 | 2022-09-12 3:07PM EDT | 88.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 3 | 0 | 126.76% |
| EMR220930C00089000 | 2022-09-15 3:03PM EDT | 89.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| EMR220930C00090000 | 2022-09-26 10:53AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| EMR220930C00091000 | 2022-09-15 3:03PM EDT | 91.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 108.20% |
| EMR220930C00093000 | 2022-09-09 2:34PM EDT | 93.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 118.36% |
| EMR220930C00095000 | 2022-09-19 12:00PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 68 | 143.36% |
| EMR220930C00096000 | 2022-08-19 9:30AM EDT | 96.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 233.20% |
| EMR220930C00098000 | 2022-08-19 12:24PM EDT | 98.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 246.19% |
| EMR220930C00105000 | 2022-09-12 12:44PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 171.48% |
| EMR220930C00110000 | 2022-09-12 12:44PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 191.41% |
| EMR220930C00115000 | 2022-09-13 2:35PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 199.22% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220930P00050000 | 2022-09-16 3:22PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 75 | 12 | 184.38% |
| EMR220930P00055000 | 2022-09-16 3:24PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 75 | 12 | 143.75% |
| EMR220930P00060000 | 2022-09-16 3:20PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EMR220930P00070000 | 2022-09-28 12:26PM EDT | 70.00 | 0.06 | 0.00 | 0.10 | -0.24 | -80.00% | 5 | 26 | 51.17% |
| EMR220930P00071000 | 2022-09-26 3:40PM EDT | 71.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 80 | 80 | 51.56% |
| EMR220930P00072000 | 2022-09-27 1:04PM EDT | 72.00 | 0.95 | 0.15 | 0.20 | 0.00 | - | 3 | 7 | 41.99% |
| EMR220930P00073000 | 2022-09-28 3:34PM EDT | 73.00 | 0.24 | 0.25 | 0.40 | -1.06 | -81.54% | 8 | 30 | 42.38% |
| EMR220930P00074000 | 2022-09-28 11:57AM EDT | 74.00 | 0.60 | 0.45 | 0.55 | -0.75 | -55.56% | 4 | 9 | 36.23% |
| EMR220930P00075000 | 2022-09-23 10:20AM EDT | 75.00 | 2.00 | 0.80 | 0.95 | 0.00 | - | 3 | 43 | 35.35% |
| EMR220930P00076000 | 2022-09-22 3:14PM EDT | 76.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | - | 36 | 33.99% |
| EMR220930P00077000 | 2022-09-20 10:22AM EDT | 77.00 | 1.21 | 1.85 | 2.35 | 0.00 | - | 14 | 12 | 39.45% |
| EMR220930P00078000 | 2022-09-22 11:09AM EDT | 78.00 | 2.48 | 2.70 | 3.50 | 0.00 | - | 1 | 54 | 57.23% |
| EMR220930P00079000 | 2022-09-16 2:38PM EDT | 79.00 | 2.15 | 3.50 | 4.90 | 0.00 | - | 12 | 39 | 50.00% |
| EMR220930P00080000 | 2022-09-27 10:25AM EDT | 80.00 | 6.23 | 3.70 | 6.50 | 0.00 | - | 1 | 13 | 123.34% |
| EMR220930P00081000 | 2022-09-22 1:59PM EDT | 81.00 | 5.02 | 5.20 | 7.10 | 0.00 | - | 3 | 44 | 61.72% |
| EMR220930P00082000 | 2022-09-16 12:44PM EDT | 82.00 | 4.20 | 6.20 | 7.40 | 0.00 | - | 2 | 4 | 88.28% |
| EMR220930P00083000 | 2022-09-15 10:22AM EDT | 83.00 | 2.25 | 7.10 | 9.00 | 0.00 | - | - | 3 | 63.28% |
| EMR220930P00084000 | 2022-09-09 9:59AM EDT | 84.00 | 1.75 | 8.10 | 10.00 | 0.00 | - | 2 | 4 | 69.14% |
| EMR220930P00087000 | 2022-08-12 12:19PM EDT | 87.00 | 2.15 | 2.90 | 3.30 | 0.00 | - | - | 6 | 0.00% |
| EMR220930P00088000 | 2022-09-08 9:42AM EDT | 88.00 | 5.80 | 12.40 | 13.80 | 0.00 | - | - | 0 | 100.78% |
| EMR220930P00092000 | 2022-08-29 3:57PM EDT | 92.00 | 7.28 | 16.40 | 17.80 | 0.00 | - | 3 | 0 | 122.66% |
| EMR220930P00093000 | 2022-08-19 11:24AM EDT | 93.00 | 4.90 | 14.30 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
