Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR241220C00075000 | 2024-05-15 3:08PM EDT | 75.00 | 40.73 | 31.00 | 35.00 | 0.00 | - | - | 1 | 100.23% |
| EMR241220C00090000 | 2024-09-04 1:37PM EDT | 90.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR241220C00095000 | 2024-09-09 9:32AM EDT | 95.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR241220C00100000 | 2024-09-09 11:30AM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| EMR241220C00105000 | 2024-09-09 10:27AM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR241220C00110000 | 2024-09-09 1:26PM EDT | 110.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EMR241220C00115000 | 2024-09-09 3:48PM EDT | 115.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EMR241220C00120000 | 2024-09-09 3:41PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EMR241220C00125000 | 2024-09-06 12:14PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EMR241220C00130000 | 2024-08-30 1:24PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EMR241220C00135000 | 2024-09-05 10:50AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EMR241220C00140000 | 2024-08-08 11:58AM EDT | 140.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | 1 | 144 | 52.71% |
| EMR241220C00145000 | 2024-07-24 10:10AM EDT | 145.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 86 | 564 | 59.69% |
| EMR241220C00150000 | 2024-07-22 3:44PM EDT | 150.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 11 | 15 | 55.86% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR241220P00070000 | 2024-09-05 10:18AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR241220P00075000 | 2024-09-05 10:54AM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR241220P00080000 | 2024-09-05 10:54AM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR241220P00085000 | 2024-09-09 9:30AM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR241220P00090000 | 2024-09-06 11:37AM EDT | 90.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EMR241220P00095000 | 2024-09-06 12:05PM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| EMR241220P00100000 | 2024-09-06 1:13PM EDT | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| EMR241220P00105000 | 2024-09-09 10:24AM EDT | 105.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR241220P00110000 | 2024-09-09 1:32PM EDT | 110.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EMR241220P00115000 | 2024-08-30 3:34PM EDT | 115.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR241220P00120000 | 2024-08-06 2:40PM EDT | 120.00 | 13.61 | 17.90 | 22.20 | 0.00 | - | 26 | 13 | 35.91% |
| EMR241220P00125000 | 2024-08-02 10:05AM EDT | 125.00 | 17.60 | 17.40 | 21.50 | 0.00 | - | 1 | 2 | 0.00% |
| EMR241220P00130000 | 2024-08-29 3:53PM EDT | 130.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR241220P00135000 | 2024-08-29 3:53PM EDT | 135.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.