Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR241011C00100000 | 2024-09-09 2:47PM EDT | 100.00 | 10.99 | 9.50 | 13.80 | +8.11 | +281.60% | 8 | 1 | 55.57% |
| EMR241011C00101000 | 2024-09-25 9:48AM EDT | 101.00 | 5.43 | 8.50 | 12.50 | 0.00 | - | - | 1 | 108.01% |
| EMR241011C00102000 | 2024-09-18 12:26PM EDT | 102.00 | 4.00 | 7.50 | 11.50 | 0.00 | - | - | 5 | 101.81% |
| EMR241011C00103000 | 2024-09-18 3:34PM EDT | 103.00 | 3.10 | 6.50 | 10.50 | 0.00 | - | 3 | 8 | 95.51% |
| EMR241011C00104000 | 2024-10-04 10:33AM EDT | 104.00 | 6.65 | 5.50 | 9.50 | +1.75 | +35.71% | 1 | 2 | 89.16% |
| EMR241011C00105000 | 2024-10-02 9:57AM EDT | 105.00 | 5.99 | 4.50 | 8.60 | +0.60 | +11.13% | 3 | 529 | 84.86% |
| EMR241011C00106000 | 2024-09-27 12:01PM EDT | 106.00 | 4.67 | 5.40 | 7.10 | 0.00 | - | 2 | 9 | 67.87% |
| EMR241011C00107000 | 2024-09-30 12:47PM EDT | 107.00 | 2.54 | 2.80 | 4.90 | 0.00 | - | 18 | 31 | 34.28% |
| EMR241011C00108000 | 2024-10-03 1:37PM EDT | 108.00 | 2.28 | 2.35 | 3.90 | 0.00 | - | 9 | 67 | 29.15% |
| EMR241011C00109000 | 2024-10-04 2:12PM EDT | 109.00 | 2.03 | 2.40 | 3.10 | -0.12 | -5.58% | 5 | 17 | 28.22% |
| EMR241011C00110000 | 2024-10-04 3:45PM EDT | 110.00 | 2.10 | 2.05 | 2.25 | +1.25 | +147.06% | 52 | 41 | 25.00% |
| EMR241011C00111000 | 2024-10-04 3:43PM EDT | 111.00 | 1.83 | 1.40 | 1.55 | +1.14 | +165.22% | 54 | 54 | 23.17% |
| EMR241011C00112000 | 2024-10-04 3:37PM EDT | 112.00 | 0.85 | 0.85 | 1.00 | +0.40 | +88.89% | 113 | 33 | 22.07% |
| EMR241011C00113000 | 2024-10-04 3:32PM EDT | 113.00 | 0.40 | 0.45 | 2.55 | +0.15 | +60.00% | 21 | 13 | 56.98% |
| EMR241011C00114000 | 2024-10-04 11:22AM EDT | 114.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 10 | 34 | 20.07% |
| EMR241011C00115000 | 2024-10-04 3:39PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | -0.26 | -72.22% | 1 | 31 | 19.83% |
| EMR241011C00116000 | 2024-09-18 10:45AM EDT | 116.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 8 | 34.52% |
| EMR241011C00130000 | 2024-10-03 2:28PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 144 | 56.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR241011P00075000 | 2024-09-25 11:55AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 180.47% |
| EMR241011P00080000 | 2024-09-25 11:58AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 127 | 123.83% |
| EMR241011P00087000 | 2024-09-17 3:02PM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 122.27% |
| EMR241011P00088000 | 2024-10-02 10:34AM EDT | 88.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 152.88% |
| EMR241011P00089000 | 2024-10-03 2:29PM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 162 | 113.09% |
| EMR241011P00090000 | 2024-09-20 2:22PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 20 | 108.50% |
| EMR241011P00091000 | 2024-09-20 2:22PM EDT | 91.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 52 | 103.91% |
| EMR241011P00092000 | 2024-09-06 12:02PM EDT | 92.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 99.41% |
| EMR241011P00095000 | 2024-09-20 2:22PM EDT | 95.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 86.04% |
| EMR241011P00100000 | 2024-09-26 11:08AM EDT | 100.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 60.35% |
| EMR241011P00101000 | 2024-09-18 10:35AM EDT | 101.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 59.47% |
| EMR241011P00102000 | 2024-09-18 10:09AM EDT | 102.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.98% |
| EMR241011P00103000 | 2024-10-03 3:42PM EDT | 103.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 50.49% |
| EMR241011P00104000 | 2024-10-02 2:16PM EDT | 104.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 36.23% |
| EMR241011P00105000 | 2024-10-04 1:02PM EDT | 105.00 | 0.09 | 0.05 | 0.15 | -0.38 | -80.85% | 12 | 3 | 32.23% |
| EMR241011P00106000 | 2024-10-03 10:50AM EDT | 106.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 25.68% |
| EMR241011P00108000 | 2024-10-04 3:03PM EDT | 108.00 | 0.36 | 0.20 | 0.30 | -4.54 | -92.65% | 10 | 3 | 24.85% |
| EMR241011P00112000 | 2024-10-04 3:57PM EDT | 112.00 | 1.35 | 1.25 | 2.40 | -2.90 | -68.24% | 4 | 1 | 36.91% |
© 2024 Yahoo. All rights reserved.