Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.50+1.08 (+1.12%)
As of 1:37PM EDT. Market open.
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR211022C00080000 | 2021-10-11 10:09AM EDT | 80.00 | 14.95 | 17.10 | 17.70 | 0.00 | - | - | 6 | 130.08% |
| EMR211022C00090000 | 2021-10-13 1:10PM EDT | 90.00 | 2.40 | 7.10 | 7.60 | 0.00 | - | 5 | 6 | 54.30% |
| EMR211022C00092000 | 2021-10-13 2:09PM EDT | 92.00 | 1.35 | 5.10 | 5.40 | 0.00 | - | - | 11 | 0.00% |
| EMR211022C00092500 | 2021-10-18 2:21AM EDT | 92.50 | 3.80 | 4.40 | 5.00 | 0.00 | - | - | 7 | 12.50% |
| EMR211022C00093000 | 2021-10-20 12:08PM EDT | 93.00 | 4.50 | 4.10 | 4.40 | +1.02 | +29.31% | 18 | 49 | 0.00% |
| EMR211022C00094000 | 2021-10-19 10:54AM EDT | 94.00 | 2.25 | 3.10 | 3.50 | 0.00 | - | 1 | 57 | 12.50% |
| EMR211022C00095000 | 2021-10-20 10:19AM EDT | 95.00 | 2.00 | 2.25 | 2.45 | +0.76 | +61.29% | 4 | 62 | 0.00% |
| EMR211022C00096000 | 2021-10-19 2:05PM EDT | 96.00 | 0.95 | 1.35 | 1.60 | 0.00 | - | 11 | 44 | 15.92% |
| EMR211022C00097000 | 2021-10-20 1:19PM EDT | 97.00 | 0.80 | 0.60 | 0.80 | +0.49 | +158.06% | 87 | 290 | 14.55% |
| EMR211022C00098000 | 2021-10-20 1:07PM EDT | 98.00 | 0.30 | 0.20 | 0.35 | +0.16 | +114.29% | 16 | 186 | 15.97% |
| EMR211022C00099000 | 2021-10-20 1:03PM EDT | 99.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 3 | 13 | 17.97% |
| EMR211022C00100000 | 2021-10-15 3:34PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 34 | 22.27% |
| EMR211022C00101000 | 2021-09-28 9:34AM EDT | 101.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 55.08% |
| EMR211022C00102000 | 2021-10-18 1:08PM EDT | 102.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 50.88% |
| EMR211022C00103000 | 2021-10-12 10:03AM EDT | 103.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 52.83% |
| EMR211022C00105000 | 2021-09-17 12:20PM EDT | 105.00 | 0.33 | 0.00 | 3.80 | 0.00 | - | 11 | 3 | 129.44% |
| EMR211022C00106000 | 2021-09-28 9:34AM EDT | 106.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 46 | 60.16% |
| EMR211022C00107000 | 2021-09-09 9:46AM EDT | 107.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | - | 6 | 73.34% |
| EMR211022C00108000 | 2021-09-09 12:14PM EDT | 108.00 | 0.72 | 0.00 | 2.15 | 0.00 | - | - | 3 | 121.48% |
| EMR211022C00109000 | 2021-10-13 11:35AM EDT | 109.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 4 | 4 | 119.34% |
| EMR211022C00110000 | 2021-09-08 12:02PM EDT | 110.00 | 0.68 | 0.00 | 2.00 | 0.00 | - | - | 1 | 131.30% |
| EMR211022C00115000 | 2021-10-01 3:04PM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 164.84% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR211022P00080000 | 2021-09-13 10:12AM EDT | 80.00 | 0.28 | 0.10 | 0.10 | 0.00 | - | 30 | 32 | 114.45% |
| EMR211022P00085000 | 2021-10-13 1:18PM EDT | 85.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 67.97% |
| EMR211022P00088000 | 2021-10-18 2:21AM EDT | 88.00 | 0.16 | - | 0.05 | 0.00 | - | - | 1 | 58.59% |
| EMR211022P00089000 | 2021-10-18 1:16PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 5 | 23 | 53.13% |
| EMR211022P00090000 | 2021-10-15 10:16AM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 54.30% |
| EMR211022P00091000 | 2021-10-13 3:49PM EDT | 91.00 | 0.99 | 0.00 | 0.10 | 0.00 | - | 13 | 17 | 48.05% |
| EMR211022P00092000 | 2021-10-15 3:06PM EDT | 92.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 41.99% |
| EMR211022P00092500 | 2021-10-19 2:12PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 38.87% |
| EMR211022P00093000 | 2021-10-15 3:02PM EDT | 93.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 5 | 19 | 35.74% |
| EMR211022P00094000 | 2021-10-19 2:48PM EDT | 94.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 29.49% |
| EMR211022P00095000 | 2021-10-19 2:51PM EDT | 95.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 60 | 77 | 22.85% |
| EMR211022P00096000 | 2021-10-20 10:33AM EDT | 96.00 | 0.30 | 0.15 | 0.25 | -0.34 | -53.12% | 40 | 118 | 22.36% |
| EMR211022P00097000 | 2021-10-20 10:33AM EDT | 97.00 | 0.62 | 0.40 | 0.55 | -0.48 | -43.64% | 58 | 37 | 22.02% |
| EMR211022P00098000 | 2021-10-20 9:34AM EDT | 98.00 | 1.45 | 0.95 | 1.10 | -2.60 | -64.20% | 1 | 17 | 23.34% |
| EMR211022P00099000 | 2021-10-14 9:49AM EDT | 99.00 | 5.67 | 1.75 | 2.25 | 0.00 | - | 1 | 1 | 38.57% |
| EMR211022P00100000 | 2021-10-18 9:50AM EDT | 100.00 | 4.60 | 2.55 | 2.90 | 0.00 | - | 4 | 2 | 35.84% |
| EMR211022P00101000 | 2021-09-20 12:09AM EDT | 101.00 | 3.70 | 2.85 | 4.60 | 0.00 | - | - | 2 | 68.65% |
| EMR211022P00103000 | 2021-09-02 2:03PM EDT | 103.00 | 2.25 | 5.60 | 10.00 | 0.00 | - | - | 1 | 125.00% |
| EMR211022P00104000 | 2021-09-09 2:40PM EDT | 104.00 | 4.90 | 5.40 | 9.30 | 0.00 | - | - | 0 | 84.13% |
| EMR211022P00106000 | 2021-09-10 1:11PM EDT | 106.00 | 5.70 | 8.90 | 10.00 | 0.00 | - | 1 | 7 | 102.54% |
© 2021 Verizon Media. All rights reserved.
