Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR241025C00100000 | 2024-09-25 11:15AM EDT | 100.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR241025C00101000 | 2024-09-17 10:16AM EDT | 101.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR241025C00104000 | 2024-09-18 2:59PM EDT | 104.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EMR241025C00105000 | 2024-09-25 9:45AM EDT | 105.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR241025C00106000 | 2024-10-04 10:31AM EDT | 106.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EMR241025C00107000 | 2024-10-04 9:46AM EDT | 107.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMR241025C00108000 | 2024-09-19 11:27AM EDT | 108.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR241025C00109000 | 2024-10-04 2:06PM EDT | 109.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR241025C00110000 | 2024-09-30 3:18PM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMR241025C00111000 | 2024-10-04 10:10AM EDT | 111.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EMR241025C00112000 | 2024-09-18 3:16PM EDT | 112.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| EMR241025C00113000 | 2024-09-30 3:49PM EDT | 113.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| EMR241025C00114000 | 2024-09-30 11:32AM EDT | 114.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EMR241025C00115000 | 2024-10-04 2:29PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR241025P00087000 | 2024-09-18 10:48AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EMR241025P00088000 | 2024-09-20 2:21PM EDT | 88.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EMR241025P00089000 | 2024-09-20 2:21PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EMR241025P00090000 | 2024-09-18 2:01PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR241025P00092000 | 2024-09-20 2:20PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EMR241025P00095000 | 2024-09-18 2:34PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR241025P00097000 | 2024-09-11 11:12AM EDT | 97.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EMR241025P00098000 | 2024-09-23 11:21AM EDT | 98.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR241025P00100000 | 2024-09-25 1:48PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EMR241025P00101000 | 2024-09-24 3:19PM EDT | 101.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR241025P00102000 | 2024-09-19 2:04PM EDT | 102.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EMR241025P00103000 | 2024-09-30 3:39PM EDT | 103.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR241025P00104000 | 2024-09-23 3:40PM EDT | 104.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EMR241025P00108000 | 2024-10-02 2:49PM EDT | 108.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EMR241025P00110000 | 2024-10-04 3:43PM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| EMR241025P00111000 | 2024-10-04 10:21AM EDT | 111.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| EMR241025P00113000 | 2024-10-04 2:06PM EDT | 113.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.