Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240913C00095000 | 2024-09-06 12:16PM EDT | 95.00 | 3.30 | 2.95 | 7.20 | 0.00 | - | 5 | 5 | 51.76% |
| EMR240913C00097000 | 2024-09-05 12:14PM EDT | 97.00 | 2.52 | 2.95 | 3.40 | 0.00 | - | - | 1 | 52.34% |
| EMR240913C00098000 | 2024-09-06 3:53PM EDT | 98.00 | 1.51 | 1.10 | 3.50 | 0.00 | - | 29 | 30 | 83.01% |
| EMR240913C00099000 | 2024-09-09 9:30AM EDT | 99.00 | 1.20 | 1.35 | 1.50 | 0.00 | - | 1 | 9 | 33.30% |
| EMR240913C00100000 | 2024-09-10 3:24PM EDT | 100.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 30 | 37 | 30.27% |
| EMR240913C00101000 | 2024-09-11 3:58PM EDT | 101.00 | 0.35 | 0.00 | 0.45 | -0.25 | -41.67% | 3 | 66 | 30.03% |
| EMR240913C00102000 | 2024-09-10 11:13AM EDT | 102.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 15 | 29.40% |
| EMR240913C00103000 | 2024-09-09 12:57PM EDT | 103.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 15 | 31 | 59.57% |
| EMR240913C00104000 | 2024-09-09 12:04PM EDT | 104.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 79 | 70.51% |
| EMR240913C00105000 | 2024-09-06 12:01PM EDT | 105.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 5 | 38 | 79.79% |
| EMR240913C00106000 | 2024-09-04 12:43PM EDT | 106.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 50 | 79.49% |
| EMR240913C00107000 | 2024-09-03 9:46AM EDT | 107.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 16 | 32 | 97.07% |
| EMR240913C00108000 | 2024-09-03 11:40AM EDT | 108.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 34 | 105.27% |
| EMR240913C00109000 | 2024-09-03 9:30AM EDT | 109.00 | 0.32 | 0.00 | 1.55 | 0.00 | - | 1 | 37 | 118.65% |
| EMR240913C00110000 | 2024-09-03 9:30AM EDT | 110.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 91.60% |
| EMR240913C00111000 | 2024-08-27 12:19PM EDT | 111.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 10 | 75 | 134.08% |
| EMR240913C00112000 | 2024-08-26 9:54AM EDT | 112.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 1 | 135.55% |
| EMR240913C00114000 | 2024-09-05 9:40AM EDT | 114.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 23 | 149.61% |
| EMR240913C00115000 | 2024-09-05 1:27PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 66 | 97.66% |
| EMR240913C00116000 | 2024-09-05 1:26PM EDT | 116.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 102.34% |
| EMR240913C00117000 | 2024-09-04 9:57AM EDT | 117.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 18 | 107.03% |
| EMR240913C00120000 | 2024-08-28 1:01PM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 188.48% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240913P00073000 | 2024-09-04 2:50PM EDT | 73.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | - | 21 | 310.74% |
| EMR240913P00079000 | 2024-09-05 9:42AM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 25 | 239.26% |
| EMR240913P00080000 | 2024-09-05 9:33AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 52 | 147.66% |
| EMR240913P00081000 | 2024-09-09 10:54AM EDT | 81.00 | 0.02 | 0.00 | 1.55 | 0.00 | - | 6 | 15 | 227.83% |
| EMR240913P00082000 | 2024-09-06 11:35AM EDT | 82.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 178.13% |
| EMR240913P00083000 | 2024-09-10 10:15AM EDT | 83.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 4 | 326 | 207.81% |
| EMR240913P00084000 | 2024-09-10 10:18AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 119 | 111.72% |
| EMR240913P00085000 | 2024-09-11 10:25AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 27 | 117.97% |
| EMR240913P00089000 | 2024-09-10 1:23PM EDT | 89.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 163.09% |
| EMR240913P00090000 | 2024-09-10 1:23PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 132.03% |
| EMR240913P00092000 | 2024-09-11 10:34AM EDT | 92.00 | 0.13 | 0.00 | 2.05 | -0.05 | -27.78% | 8 | 27 | 131.25% |
| EMR240913P00093000 | 2024-09-11 10:50AM EDT | 93.00 | 0.16 | 0.00 | 1.35 | +0.03 | +23.08% | 1 | 12 | 102.44% |
| EMR240913P00094000 | 2024-09-10 10:22AM EDT | 94.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 11 | 92.38% |
| EMR240913P00095000 | 2024-09-09 9:51AM EDT | 95.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 50.59% |
| EMR240913P00096000 | 2024-09-11 3:17PM EDT | 96.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 2 | 3 | 49.41% |
| EMR240913P00097000 | 2024-09-11 11:38AM EDT | 97.00 | 0.58 | 0.05 | 0.20 | +0.13 | +28.89% | 11 | 13 | 37.50% |
| EMR240913P00098000 | 2024-09-11 11:47AM EDT | 98.00 | 0.90 | 0.15 | 0.30 | -0.05 | -5.26% | 9 | 19 | 33.20% |
| EMR240913P00099000 | 2024-09-09 10:28AM EDT | 99.00 | 2.40 | 0.35 | 0.50 | +1.60 | +200.00% | 13 | 27 | 29.98% |
| EMR240913P00100000 | 2024-09-11 11:38AM EDT | 100.00 | 2.32 | 0.75 | 0.90 | +0.93 | +66.91% | 10 | 15 | 28.96% |
| EMR240913P00101000 | 2024-09-06 12:04PM EDT | 101.00 | 3.50 | 0.20 | 1.50 | 0.00 | - | 12 | 14 | 28.52% |
| EMR240913P00102000 | 2024-09-10 12:46PM EDT | 102.00 | 3.75 | 1.05 | 3.50 | 0.00 | - | 6 | 22 | 77.34% |
| EMR240913P00103000 | 2024-08-27 3:31PM EDT | 103.00 | 1.25 | 1.60 | 5.00 | 0.00 | - | 2 | 4 | 107.57% |
| EMR240913P00104000 | 2024-09-11 12:58PM EDT | 104.00 | 5.80 | 1.95 | 6.10 | +2.91 | +100.69% | 6 | 9 | 122.95% |
| EMR240913P00105000 | 2024-09-04 10:00AM EDT | 105.00 | 4.05 | 2.90 | 7.10 | 0.00 | - | 4 | 4 | 134.18% |
| EMR240913P00106000 | 2024-09-04 2:57PM EDT | 106.00 | 5.38 | 3.90 | 8.10 | 0.00 | - | - | 0 | 144.82% |
| EMR240913P00108000 | 2024-09-03 9:33AM EDT | 108.00 | 3.70 | 5.90 | 10.10 | 0.00 | - | 1 | 1 | 164.99% |
| EMR240913P00110000 | 2024-08-12 11:19AM EDT | 110.00 | 7.41 | 7.90 | 12.10 | 0.00 | - | - | 1 | 183.79% |
© 2024 Yahoo. All rights reserved.