EMR - Emerson Electric Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230602C00078000 | 2023-05-30 2:28PM EDT | 78.00 | 1.07 | 1.20 | 1.70 | 0.00 | - | 4 | 5 | 37.11% |
| EMR230602C00079000 | 2023-06-01 3:27PM EDT | 79.00 | 0.70 | 0.55 | 0.70 | +0.55 | +366.67% | 22 | 23 | 21.63% |
| EMR230602C00080000 | 2023-06-01 2:45PM EDT | 80.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 14 | 179 | 19.24% |
| EMR230602C00081000 | 2023-05-30 12:14PM EDT | 81.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 41 | 100 | 25.00% |
| EMR230602C00082000 | 2023-05-30 3:39PM EDT | 82.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 78 | 39.16% |
| EMR230602C00083000 | 2023-05-30 12:30PM EDT | 83.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 37.50% |
| EMR230602C00084000 | 2023-05-30 10:00AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| EMR230602C00085000 | 2023-05-26 11:43AM EDT | 85.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 52.73% |
| EMR230602C00086000 | 2023-05-23 9:43AM EDT | 86.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 59.77% |
| EMR230602C00087000 | 2023-06-01 12:17PM EDT | 87.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 32 | 46 | 59.38% |
| EMR230602C00088000 | 2023-05-15 11:19AM EDT | 88.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 15 | 20 | 102.34% |
| EMR230602C00089000 | 2023-04-19 10:13AM EDT | 89.00 | 1.74 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 98.44% |
| EMR230602C00090000 | 2023-05-19 9:40AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 92.58% |
| EMR230602C00091000 | 2023-04-19 10:13AM EDT | 91.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 92.97% |
| EMR230602C00092000 | 2023-05-10 11:25AM EDT | 92.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 4 | 84 | 98.83% |
| EMR230602C00095000 | 2023-05-02 3:28PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 106.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230602P00070000 | 2023-05-04 10:44AM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 7 | 121.68% |
| EMR230602P00074000 | 2023-05-24 2:20PM EDT | 74.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 3 | 58.59% |
| EMR230602P00075000 | 2023-05-31 1:26PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 52.73% |
| EMR230602P00076000 | 2023-05-31 11:47AM EDT | 76.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 42.97% |
| EMR230602P00077000 | 2023-05-31 10:56AM EDT | 77.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 33.01% |
| EMR230602P00078000 | 2023-06-01 3:56PM EDT | 78.00 | 0.05 | 0.05 | 0.15 | -0.65 | -92.86% | 31 | 303 | 25.68% |
| EMR230602P00079000 | 2023-06-01 3:07PM EDT | 79.00 | 0.30 | 0.25 | 0.45 | -1.43 | -82.66% | 2 | 56 | 26.07% |
| EMR230602P00080000 | 2023-05-30 2:16PM EDT | 80.00 | 1.96 | 0.75 | 1.00 | 0.00 | - | 1 | 5 | 26.47% |
| EMR230602P00081000 | 2023-06-01 10:42AM EDT | 81.00 | 2.75 | 1.60 | 1.85 | -0.50 | -15.38% | 2 | 143 | 31.84% |
| EMR230602P00082000 | 2023-05-31 10:44AM EDT | 82.00 | 4.60 | 2.55 | 2.90 | 0.00 | - | 1 | 35 | 46.39% |
| EMR230602P00083000 | 2023-05-30 1:18PM EDT | 83.00 | 5.00 | 3.50 | 3.90 | 0.00 | - | 60 | 45 | 56.93% |
| EMR230602P00084000 | 2023-05-11 10:15AM EDT | 84.00 | 3.11 | 4.50 | 5.10 | 0.00 | - | 2 | 0 | 58.01% |
| EMR230602P00085000 | 2023-05-30 2:16PM EDT | 85.00 | 6.78 | 5.50 | 6.00 | 0.00 | - | 1 | 3 | 60.55% |
| EMR230602P00086000 | 2023-05-16 12:24PM EDT | 86.00 | 4.04 | 6.50 | 6.90 | 0.00 | - | - | 3 | 59.77% |
| EMR230602P00089000 | 2023-05-15 3:04PM EDT | 89.00 | 5.68 | 9.50 | 9.90 | 0.00 | - | 5 | 0 | 80.08% |
| EMR230602P00091000 | 2023-05-16 12:23PM EDT | 91.00 | 9.08 | 11.40 | 12.00 | 0.00 | - | - | 0 | 92.97% |
| EMR230602P00094000 | 2023-04-24 2:53PM EDT | 94.00 | 9.07 | 13.90 | 16.50 | 0.00 | - | - | 0 | 179.49% |
© 2023 Yahoo. All rights reserved.