Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.14+1.42 (+1.52%)
As of 3:51PM EDT. Market open.
Callsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210507C00080000 | 2021-04-23 2:42PM EDT | 80.00 | 12.00 | 14.30 | 15.30 | 0.00 | - | 2 | 22 | 194.14% |
| EMR210507C00086000 | 2021-04-23 3:27PM EDT | 86.00 | 6.85 | 8.50 | 9.50 | 0.00 | - | 1 | 3 | 153.32% |
| EMR210507C00088000 | 2021-05-07 2:31PM EDT | 88.00 | 7.22 | 6.60 | 7.30 | +3.82 | +112.35% | 4 | 6 | 102.54% |
| EMR210507C00089000 | 2021-05-05 3:07PM EDT | 89.00 | 2.45 | 5.80 | 6.10 | 0.00 | - | 12 | 17 | 0.00% |
| EMR210507C00090000 | 2021-05-07 10:26AM EDT | 90.00 | 4.00 | 4.80 | 5.10 | +2.45 | +158.06% | 37 | 74 | 0.00% |
| EMR210507C00091000 | 2021-05-06 12:34PM EDT | 91.00 | 2.86 | 3.80 | 4.00 | +0.42 | +17.21% | 1 | 68 | 0.00% |
| EMR210507C00092000 | 2021-05-07 2:30PM EDT | 92.00 | 2.82 | 2.80 | 3.00 | +1.07 | +61.14% | 38 | 1,532 | 0.00% |
| EMR210507C00093000 | 2021-05-07 3:13PM EDT | 93.00 | 1.77 | 1.80 | 2.10 | +0.80 | +82.47% | 98 | 272 | 0.00% |
| EMR210507C00094000 | 2021-05-07 3:27PM EDT | 94.00 | 0.73 | 0.80 | 0.95 | +0.33 | +82.50% | 289 | 2,146 | 0.00% |
| EMR210507C00095000 | 2021-05-07 12:13PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 114 | 161 | 5.86% |
| EMR210507C00096000 | 2021-05-05 1:16PM EDT | 96.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 53 | 15.24% |
| EMR210507C00097000 | 2021-04-30 3:04PM EDT | 97.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 29 | 36.52% |
| EMR210507C00098000 | 2021-04-29 1:12PM EDT | 98.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 48.83% |
| EMR210507C00099000 | 2021-04-26 9:30AM EDT | 99.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 50.59% |
| EMR210507C00100000 | 2021-05-05 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 1 | 60.16% |
Putsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210507P00080000 | 2021-05-05 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 145.31% |
| EMR210507P00082000 | 2021-05-04 3:46PM EDT | 82.00 | 0.10 | 0.05 | 0.05 | 0.00 | - | 5 | 10 | 139.84% |
| EMR210507P00083000 | 2021-05-04 3:53PM EDT | 83.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 46 | 61 | 117.19% |
| EMR210507P00084000 | 2021-05-04 12:36PM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 107.81% |
| EMR210507P00085000 | 2021-05-05 11:00AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 99.22% |
| EMR210507P00086000 | 2021-05-05 1:16PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 299 | 90.63% |
| EMR210507P00087000 | 2021-05-06 11:23AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 65 | 81.25% |
| EMR210507P00088000 | 2021-05-06 12:32PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 85 | 72.66% |
| EMR210507P00089000 | 2021-05-06 1:15PM EDT | 89.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 22 | 78 | 63.28% |
| EMR210507P00090000 | 2021-05-07 11:03AM EDT | 90.00 | 0.01 | 0.05 | 0.05 | -0.08 | -88.89% | 11 | 360 | 61.33% |
| EMR210507P00091000 | 2021-05-05 3:17PM EDT | 91.00 | 0.08 | 0.00 | 0.05 | -0.10 | -55.56% | 7 | 36 | 51.17% |
| EMR210507P00092000 | 2021-05-06 11:23AM EDT | 92.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 13 | 52 | 41.02% |
| EMR210507P00093000 | 2021-04-30 10:05AM EDT | 93.00 | 0.06 | 0.00 | 0.05 | -2.44 | -97.60% | 10 | 12 | 30.08% |
© 2021 Verizon Media. All rights reserved.
