Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.90-1.43 (-1.64%)
At close: 4:02PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210305C00075000 | 2021-02-24 1:30PM EST | 75.00 | 12.90 | 10.30 | 13.20 | 0.00 | - | 20 | 11 | 113.48% |
| EMR210305C00080000 | 2021-02-24 12:12PM EST | 80.00 | 8.47 | 5.55 | 7.80 | 0.00 | - | 3 | 4 | 71.97% |
| EMR210305C00082000 | 2021-02-08 11:39AM EST | 82.00 | 4.80 | 3.55 | 5.65 | 0.00 | - | 3 | 3 | 53.52% |
| EMR210305C00083000 | 2021-02-24 2:32PM EST | 83.00 | 5.95 | 3.05 | 4.10 | 0.00 | - | 20 | 24 | 60.21% |
| EMR210305C00084000 | 2021-02-11 1:07PM EST | 84.00 | 2.56 | 2.26 | 3.05 | 0.00 | - | 18 | 21 | 49.32% |
| EMR210305C00085000 | 2021-02-26 10:57AM EST | 85.00 | 2.71 | 1.64 | 2.31 | -0.51 | -15.84% | 1 | 13 | 45.75% |
| EMR210305C00086000 | 2021-02-26 3:33PM EST | 86.00 | 1.85 | 1.23 | 2.19 | -0.66 | -26.29% | 27 | 122 | 55.81% |
| EMR210305C00087000 | 2021-02-26 3:51PM EST | 87.00 | 1.06 | 0.83 | 1.55 | -1.80 | -62.94% | 9 | 110 | 50.88% |
| EMR210305C00088000 | 2021-02-26 3:55PM EST | 88.00 | 0.78 | 0.49 | 1.24 | -0.52 | -40.00% | 61 | 126 | 52.39% |
| EMR210305C00089000 | 2021-02-26 1:56PM EST | 89.00 | 0.60 | 0.27 | 0.73 | -0.21 | -25.93% | 2 | 111 | 46.29% |
| EMR210305C00090000 | 2021-02-26 12:16PM EST | 90.00 | 0.68 | 0.15 | 1.04 | -0.07 | -9.33% | 209 | 47 | 63.09% |
| EMR210305C00091000 | 2021-02-24 1:31PM EST | 91.00 | 0.77 | 0.00 | 0.17 | 0.00 | - | 6 | 47 | 37.40% |
| EMR210305C00092000 | 2021-02-19 3:39PM EST | 92.00 | 0.12 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 55.86% |
| EMR210305C00095000 | 2021-02-25 12:11PM EST | 95.00 | 0.02 | 0.00 | 0.76 | +0.02 | - | - | 1 | 69.43% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210305P00070000 | 2021-01-29 2:23PM EST | 70.00 | 1.02 | 0.00 | 1.17 | 0.00 | - | 21 | 21 | 136.43% |
| EMR210305P00072000 | 2021-02-01 1:05PM EST | 72.00 | 0.98 | 0.00 | 1.31 | 0.00 | - | - | 2 | 126.07% |
| EMR210305P00075000 | 2021-02-04 9:30AM EST | 75.00 | 0.54 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 111.13% |
| EMR210305P00077000 | 2021-02-19 12:34PM EST | 77.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 3 | 0 | 69.53% |
| EMR210305P00078000 | 2021-02-18 1:00PM EST | 78.00 | 0.43 | 0.00 | 0.21 | 0.00 | - | 1 | 13 | 50.59% |
| EMR210305P00080000 | 2021-02-16 10:32AM EST | 80.00 | 0.50 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 47.56% |
| EMR210305P00081000 | 2021-02-16 12:31PM EST | 81.00 | 0.56 | 0.07 | 0.25 | 0.00 | - | 4 | 4 | 42.87% |
| EMR210305P00082000 | 2021-02-25 3:26PM EST | 82.00 | 0.22 | 0.24 | 0.50 | 0.00 | - | 5 | 8 | 46.53% |
| EMR210305P00083000 | 2021-02-22 12:08PM EST | 83.00 | 0.66 | 0.37 | 0.65 | 0.00 | - | 22 | 84 | 43.80% |
| EMR210305P00084000 | 2021-02-26 10:29AM EST | 84.00 | 0.58 | 0.57 | 0.89 | +0.01 | +1.75% | 2 | 68 | 42.14% |
| EMR210305P00085000 | 2021-02-26 3:34PM EST | 85.00 | 0.82 | 0.85 | 1.30 | -0.43 | -34.40% | 5 | 3 | 42.92% |
| EMR210305P00086000 | 2021-02-26 3:59PM EST | 86.00 | 1.41 | 1.26 | 2.10 | +0.51 | +56.67% | 1 | 6 | 51.07% |
| EMR210305P00087000 | 2021-02-25 3:26PM EST | 87.00 | 1.46 | 1.82 | 2.14 | 0.00 | - | 9 | 124 | 37.84% |
| EMR210305P00088000 | 2021-02-26 12:20PM EST | 88.00 | 1.66 | 2.40 | 3.25 | -0.34 | -17.00% | 5 | 124 | 50.00% |
| EMR210305P00089000 | 2021-02-24 2:29PM EST | 89.00 | 1.64 | 2.22 | 4.05 | +1.64 | - | - | 5 | 52.78% |
© 2021 Verizon Media. All rights reserved.
