Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250321C00080000 | 2024-09-26 12:07PM EDT | 80.00 | 28.94 | 31.90 | 35.90 | 0.00 | - | 1 | 15 | 55.03% |
| EMR250321C00085000 | 2024-09-13 10:51AM EDT | 85.00 | 20.00 | 27.50 | 31.00 | 0.00 | - | - | 1 | 48.69% |
| EMR250321C00090000 | 2024-09-18 12:53PM EDT | 90.00 | 17.90 | 22.80 | 26.40 | 0.00 | - | 9 | 122 | 44.01% |
| EMR250321C00095000 | 2024-09-26 3:15PM EDT | 95.00 | 17.02 | 20.20 | 21.00 | 0.00 | - | 10 | 15 | 35.48% |
| EMR250321C00100000 | 2024-10-01 12:32PM EDT | 100.00 | 14.00 | 16.10 | 16.90 | 0.00 | - | 1 | 31 | 32.75% |
| EMR250321C00105000 | 2024-10-04 1:33PM EDT | 105.00 | 11.00 | 12.50 | 13.00 | 0.00 | - | 3 | 685 | 29.88% |
| EMR250321C00110000 | 2024-10-07 1:16PM EDT | 110.00 | 9.30 | 9.30 | 9.90 | +2.45 | +35.77% | 1 | 138 | 28.71% |
| EMR250321C00115000 | 2024-10-07 10:09AM EDT | 115.00 | 6.60 | 4.70 | 7.00 | +0.80 | +13.79% | 2 | 144 | 26.76% |
| EMR250321C00120000 | 2024-10-07 11:58AM EDT | 120.00 | 4.28 | 2.70 | 5.00 | +0.28 | +7.00% | 7 | 213 | 26.26% |
| EMR250321C00125000 | 2024-10-07 1:05PM EDT | 125.00 | 2.90 | 2.00 | 3.20 | +0.55 | +23.40% | 2 | 1,475 | 24.85% |
| EMR250321C00130000 | 2024-10-07 3:19PM EDT | 130.00 | 1.80 | 1.30 | 2.30 | +0.55 | +44.00% | 1 | 75 | 25.39% |
| EMR250321C00135000 | 2024-08-07 10:25AM EDT | 135.00 | 0.85 | 0.25 | 0.45 | 0.00 | - | 1 | 2 | 18.12% |
| EMR250321C00145000 | 2024-07-24 2:25PM EDT | 145.00 | 1.40 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 35.94% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250321P00055000 | 2024-08-07 1:18PM EDT | 55.00 | 0.39 | 0.05 | 2.35 | 0.00 | - | - | 3 | 72.56% |
| EMR250321P00070000 | 2024-08-07 3:18PM EDT | 70.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | - | 1 | 54.31% |
| EMR250321P00075000 | 2024-08-16 11:19AM EDT | 75.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | 1 | 12 | 46.34% |
| EMR250321P00080000 | 2024-08-29 11:03AM EDT | 80.00 | 0.95 | 0.50 | 1.30 | 0.00 | - | 3 | 39 | 40.45% |
| EMR250321P00085000 | 2024-09-26 12:45PM EDT | 85.00 | 1.05 | 0.10 | 1.55 | 0.00 | - | 2 | 149 | 36.73% |
| EMR250321P00090000 | 2024-09-30 1:17PM EDT | 90.00 | 1.65 | 0.95 | 1.45 | 0.00 | - | 1 | 60 | 30.47% |
| EMR250321P00095000 | 2024-09-30 2:30PM EDT | 95.00 | 2.45 | 1.45 | 2.05 | 0.00 | - | 173 | 163 | 28.44% |
| EMR250321P00100000 | 2024-09-27 1:42PM EDT | 100.00 | 3.50 | 2.55 | 2.90 | 0.00 | - | 175 | 200 | 26.55% |
| EMR250321P00105000 | 2024-10-04 3:28PM EDT | 105.00 | 4.30 | 3.80 | 4.20 | 0.00 | - | 1 | 79 | 25.19% |
| EMR250321P00110000 | 2024-10-03 3:41PM EDT | 110.00 | 5.80 | 5.60 | 5.90 | -1.10 | -15.94% | 2 | 92 | 23.72% |
| EMR250321P00115000 | 2024-10-07 10:31AM EDT | 115.00 | 8.20 | 6.60 | 8.30 | -0.50 | -5.75% | 2 | 180 | 22.87% |
| EMR250321P00120000 | 2024-10-01 1:02PM EDT | 120.00 | 13.00 | 10.50 | 12.80 | 0.00 | - | 1 | 14 | 27.37% |
© 2024 Yahoo. All rights reserved.