Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230210C00065000 | 2023-01-19 3:56PM EST | 65.00 | 22.25 | 25.00 | 27.90 | 0.00 | - | - | 1 | 121.09% |
| EMR230210C00070000 | 2022-12-30 10:48AM EST | 70.00 | 26.06 | 18.30 | 20.90 | 0.00 | - | 1 | 1 | 0.00% |
| EMR230210C00080000 | 2023-01-30 9:30AM EST | 80.00 | 9.10 | 10.50 | 12.40 | 0.00 | - | 1 | 1 | 53.71% |
| EMR230210C00087000 | 2023-02-03 1:08PM EST | 87.00 | 4.75 | 4.70 | 5.10 | +0.15 | +3.26% | 7 | 1 | 49.51% |
| EMR230210C00088000 | 2023-02-03 1:13PM EST | 88.00 | 3.83 | 3.90 | 4.10 | +0.72 | +23.15% | 8 | 293 | 42.63% |
| EMR230210C00089000 | 2023-01-30 3:31PM EST | 89.00 | 2.60 | 3.10 | 3.40 | 0.00 | - | 1 | 184 | 42.92% |
| EMR230210C00090000 | 2023-02-03 3:37PM EST | 90.00 | 2.40 | 2.40 | 2.65 | -0.45 | -15.79% | 102 | 285 | 40.38% |
| EMR230210C00091000 | 2023-02-03 3:55PM EST | 91.00 | 1.93 | 1.85 | 2.05 | -0.12 | -5.85% | 64 | 679 | 39.65% |
| EMR230210C00092000 | 2023-02-03 2:09PM EST | 92.00 | 1.25 | 1.30 | 1.45 | -0.37 | -22.84% | 196 | 836 | 37.06% |
| EMR230210C00092500 | 2023-02-03 1:20PM EST | 92.50 | 1.05 | 1.10 | 1.20 | -0.25 | -19.23% | 50 | 278 | 36.08% |
| EMR230210C00093000 | 2023-02-03 3:58PM EST | 93.00 | 0.95 | 0.90 | 1.00 | -0.16 | -14.41% | 7 | 439 | 35.69% |
| EMR230210C00094000 | 2023-02-03 3:47PM EST | 94.00 | 0.58 | 0.55 | 0.70 | -0.07 | -10.77% | 309 | 39 | 35.74% |
| EMR230210C00095000 | 2023-02-03 1:28PM EST | 95.00 | 0.36 | 0.35 | 0.50 | -0.19 | -34.55% | 76 | 73 | 36.52% |
| EMR230210C00096000 | 2023-02-01 3:26PM EST | 96.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 11 | 72 | 37.21% |
| EMR230210C00097000 | 2023-02-03 1:57PM EST | 97.00 | 0.14 | 0.10 | 0.25 | -0.15 | -51.72% | 1 | 272 | 38.18% |
| EMR230210C00098000 | 2023-02-03 2:42PM EST | 98.00 | 0.20 | 0.05 | 0.20 | +0.03 | +17.65% | 12 | 56 | 40.33% |
| EMR230210C00099000 | 2023-01-17 9:34AM EST | 99.00 | 0.98 | 0.00 | 0.70 | 0.00 | - | 1 | 122 | 51.76% |
| EMR230210C00100000 | 2023-01-17 11:11AM EST | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 74 | 57.32% |
| EMR230210C00101000 | 2023-01-17 12:50PM EST | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| EMR230210C00102000 | 2023-01-12 10:24AM EST | 102.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | - | 9 | 91.89% |
| EMR230210C00103000 | 2023-01-13 9:36AM EST | 103.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 70.31% |
| EMR230210C00104000 | 2023-01-09 9:30AM EST | 104.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | - | 1 | 101.66% |
| EMR230210C00105000 | 2023-01-17 2:16PM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 52.93% |
| EMR230210C00110000 | 2023-01-11 9:46AM EST | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 61.72% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230210P00076000 | 2023-01-25 3:04PM EST | 76.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 135.74% |
| EMR230210P00078000 | 2023-01-20 2:26PM EST | 78.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 54.69% |
| EMR230210P00080000 | 2023-02-01 2:02PM EST | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 52.34% |
| EMR230210P00081000 | 2023-01-30 11:44AM EST | 81.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 81.40% |
| EMR230210P00082000 | 2023-01-24 9:37AM EST | 82.00 | 0.55 | 0.05 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EMR230210P00083000 | 2023-02-03 11:33AM EST | 83.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 3 | 5 | 52.44% |
| EMR230210P00084000 | 2023-01-30 1:17PM EST | 84.00 | 0.47 | 0.10 | 0.20 | 0.00 | - | 7 | 13 | 47.36% |
| EMR230210P00085000 | 2023-02-03 3:57PM EST | 85.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 7 | 60 | 44.82% |
| EMR230210P00086000 | 2023-02-02 10:13AM EST | 86.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 54 | 43.65% |
| EMR230210P00087000 | 2023-02-03 1:15PM EST | 87.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 2 | 11 | 41.31% |
| EMR230210P00088000 | 2023-02-03 2:23PM EST | 88.00 | 0.60 | 0.50 | 0.65 | -0.07 | -10.45% | 15 | 38 | 40.92% |
| EMR230210P00089000 | 2023-02-03 2:36PM EST | 89.00 | 0.85 | 0.75 | 0.85 | -0.10 | -10.53% | 42 | 48 | 38.97% |
| EMR230210P00090000 | 2023-02-03 3:52PM EST | 90.00 | 1.15 | 1.05 | 1.15 | -0.40 | -25.81% | 56 | 128 | 37.89% |
| EMR230210P00091000 | 2023-02-03 1:54PM EST | 91.00 | 1.50 | 1.40 | 1.55 | -0.19 | -11.24% | 41 | 124 | 37.26% |
| EMR230210P00092000 | 2023-02-03 12:07PM EST | 92.00 | 1.90 | 1.85 | 2.05 | -0.20 | -9.52% | 10 | 77 | 36.87% |
| EMR230210P00093000 | 2023-01-30 1:49PM EST | 93.00 | 3.70 | 2.45 | 2.65 | 0.00 | - | 4 | 9 | 36.62% |
| EMR230210P00094000 | 2023-01-19 11:30AM EST | 94.00 | 6.60 | 3.10 | 3.50 | 0.00 | - | 1 | 35 | 40.48% |
| EMR230210P00095000 | 2023-01-17 2:32PM EST | 95.00 | 4.90 | 3.70 | 4.30 | 0.00 | - | 8 | 30 | 41.90% |
| EMR230210P00096000 | 2023-01-19 9:49AM EST | 96.00 | 8.00 | 4.50 | 5.30 | 0.00 | - | 1 | 31 | 47.90% |
| EMR230210P00097000 | 2023-01-17 2:59PM EST | 97.00 | 5.90 | 4.60 | 6.80 | 0.00 | - | 5 | 12 | 67.58% |
| EMR230210P00098000 | 2023-01-17 2:38PM EST | 98.00 | 7.10 | 6.30 | 7.70 | 0.00 | - | 21 | 52 | 70.85% |
| EMR230210P00099000 | 2023-01-17 2:53PM EST | 99.00 | 7.70 | 6.60 | 8.30 | 0.00 | - | 5 | 1 | 64.26% |
| EMR230210P00100000 | 2023-01-12 1:01PM EST | 100.00 | 3.40 | 7.60 | 9.30 | 0.00 | - | 1 | 0 | 69.34% |
| EMR230210P00101000 | 2023-01-05 3:01PM EST | 101.00 | 6.70 | 8.30 | 11.70 | 0.00 | - | - | 0 | 62.50% |
| EMR230210P00102000 | 2023-01-04 3:34PM EST | 102.00 | 7.60 | 9.30 | 12.80 | 0.00 | - | - | 0 | 69.04% |
| EMR230210P00103000 | 2023-01-10 11:00AM EST | 103.00 | 6.40 | 10.30 | 13.80 | 0.00 | - | 2 | 0 | 73.34% |
| EMR230210P00104000 | 2023-01-12 11:44AM EST | 104.00 | 6.00 | 11.30 | 14.70 | 0.00 | - | 1 | 0 | 75.10% |
| EMR230210P00105000 | 2023-01-04 3:23PM EST | 105.00 | 10.00 | 12.40 | 15.70 | 0.00 | - | - | 0 | 81.64% |
© 2023 Yahoo. All rights reserved.
