Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.98+0.78 (+0.78%)
As of 2:36PM EDT. Market open.
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210806C00080000 | 2021-07-28 10:01AM EDT | 80.00 | 17.60 | 20.40 | 21.80 | 0.00 | - | 10 | 20 | 165.23% |
| EMR210806C00095000 | 2021-07-19 12:19PM EDT | 95.00 | 2.00 | 6.00 | 6.20 | 0.00 | - | 9 | 9 | 55.27% |
| EMR210806C00096000 | 2021-07-30 12:05PM EDT | 96.00 | 5.40 | 4.90 | 6.20 | 0.00 | - | 2 | 65 | 76.66% |
| EMR210806C00097000 | 2021-08-02 2:44PM EDT | 97.00 | 3.67 | 3.80 | 5.50 | 0.00 | - | 2 | 61 | 71.29% |
| EMR210806C00098000 | 2021-08-04 10:34AM EDT | 98.00 | 3.00 | 2.65 | 3.30 | 0.00 | - | 5 | 134 | 44.34% |
| EMR210806C00099000 | 2021-08-05 1:31PM EDT | 99.00 | 1.99 | 2.05 | 2.30 | -0.43 | -17.77% | 1 | 192 | 34.47% |
| EMR210806C00100000 | 2021-08-05 1:35PM EDT | 100.00 | 1.05 | 1.15 | 1.40 | -0.15 | -12.50% | 9 | 119 | 27.54% |
| EMR210806C00101000 | 2021-08-05 9:56AM EDT | 101.00 | 0.50 | 0.40 | 0.60 | -0.25 | -33.33% | 13 | 95 | 20.46% |
| EMR210806C00102000 | 2021-08-05 12:43PM EDT | 102.00 | 0.15 | 0.10 | 0.25 | -0.09 | -37.50% | 153 | 431 | 21.14% |
| EMR210806C00103000 | 2021-08-05 12:17PM EDT | 103.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 247 | 289 | 22.66% |
| EMR210806C00104000 | 2021-08-05 11:53AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 63 | 125 | 25.59% |
| EMR210806C00105000 | 2021-08-05 11:51AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 129 | 37.21% |
| EMR210806C00106000 | 2021-08-05 10:09AM EDT | 106.00 | 0.20 | 0.00 | 0.05 | +0.15 | +300.00% | 10 | 47 | 37.89% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210806P00085000 | 2021-06-30 9:40AM EDT | 85.00 | 0.61 | 0.00 | 0.30 | 0.00 | - | - | 5 | 133.59% |
| EMR210806P00088000 | 2021-07-28 3:58PM EDT | 88.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 8 | 13 | 156.25% |
| EMR210806P00089000 | 2021-07-19 3:54PM EDT | 89.00 | 0.95 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 109.77% |
| EMR210806P00090000 | 2021-07-06 12:01PM EDT | 90.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 144.04% |
| EMR210806P00091000 | 2021-07-22 2:06PM EDT | 91.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 154.20% |
| EMR210806P00092000 | 2021-08-03 1:44PM EDT | 92.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 143 | 91.21% |
| EMR210806P00093000 | 2021-07-30 2:22PM EDT | 93.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 83.11% |
| EMR210806P00094000 | 2021-08-03 10:38AM EDT | 94.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 827 | 74.90% |
| EMR210806P00095000 | 2021-08-04 11:21AM EDT | 95.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 10 | 257 | 58.20% |
| EMR210806P00096000 | 2021-08-05 9:49AM EDT | 96.00 | 0.05 | 0.05 | 0.30 | -0.16 | -76.19% | 6 | 159 | 52.54% |
| EMR210806P00097000 | 2021-08-05 10:09AM EDT | 97.00 | 0.12 | 0.00 | 0.30 | -0.03 | -20.00% | 10 | 46 | 52.54% |
| EMR210806P00098000 | 2021-08-05 11:50AM EDT | 98.00 | 0.16 | 0.00 | 0.15 | -0.04 | -20.00% | 100 | 186 | 34.47% |
| EMR210806P00099000 | 2021-08-05 11:50AM EDT | 99.00 | 0.28 | 0.00 | 0.20 | -0.07 | -20.00% | 100 | 135 | 28.61% |
| EMR210806P00100000 | 2021-08-05 9:50AM EDT | 100.00 | 0.14 | 0.05 | 0.30 | -0.56 | -80.00% | 2 | 13 | 22.95% |
| EMR210806P00101000 | 2021-08-05 2:08PM EDT | 101.00 | 0.50 | 0.40 | 0.60 | -0.45 | -47.37% | 17 | 13 | 19.78% |
| EMR210806P00102000 | 2021-08-05 10:54AM EDT | 102.00 | 1.42 | 0.95 | 1.20 | -0.13 | -8.39% | 2 | 13 | 18.16% |
© 2021 Verizon Media. All rights reserved.
