Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:95.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920C00095000 | 2024-09-12 12:21PM EDT | 2024-09-20 | 6.50 | 6.90 | 8.40 | 0.00 | - | 2 | 36 | 75.49% |
| EMR241004C00095000 | 2024-09-13 3:53PM EDT | 2024-10-04 | 7.80 | 7.90 | 8.20 | 0.00 | - | 3 | 4 | 35.40% |
| EMR241018C00095000 | 2024-09-12 3:53PM EDT | 2024-10-18 | 7.70 | 8.50 | 8.70 | 0.00 | - | 2 | 12 | 32.89% |
| EMR241220C00095000 | 2024-09-11 11:56AM EDT | 2024-12-20 | 7.50 | 10.20 | 10.60 | 0.00 | - | 1 | 104 | 30.60% |
| EMR250117C00095000 | 2024-09-12 3:32PM EDT | 2025-01-17 | 10.50 | 10.60 | 11.30 | 0.00 | - | 17 | 1,120 | 30.31% |
| EMR250321C00095000 | 2024-09-11 3:31PM EDT | 2025-03-21 | 10.70 | 12.20 | 12.80 | 0.00 | - | 1 | 23 | 30.45% |
| EMR250620C00095000 | 2024-09-12 11:59AM EDT | 2025-06-20 | 12.70 | 13.80 | 14.50 | 0.00 | - | 1 | 23 | 30.20% |
| EMR260116C00095000 | 2024-09-13 3:46PM EDT | 2026-01-16 | 16.60 | 17.10 | 17.60 | 0.00 | - | 2 | 22 | 29.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920P00095000 | 2024-09-16 11:12AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.15 | -0.35 | -77.78% | 2 | 440 | 43.36% |
| EMR240927P00095000 | 2024-09-11 3:38PM EDT | 2024-09-27 | 0.60 | 0.20 | 0.30 | 0.00 | - | - | 1 | 33.25% |
| EMR241004P00095000 | 2024-09-06 3:52PM EDT | 2024-10-04 | 1.40 | 0.35 | 0.55 | 0.00 | - | 1 | 3 | 31.79% |
| EMR241018P00095000 | 2024-09-13 10:12AM EDT | 2024-10-18 | 0.60 | 0.65 | 0.75 | -0.20 | -25.00% | 1 | 510 | 26.86% |
| EMR241025P00095000 | 2024-09-16 10:23AM EDT | 2024-10-25 | 0.75 | 0.80 | 0.95 | -1.05 | -58.33% | 1 | 1 | 26.69% |
| EMR241220P00095000 | 2024-09-12 11:57AM EDT | 2024-12-20 | 2.90 | 2.15 | 2.50 | 0.00 | - | 41 | 125 | 26.93% |
| EMR250117P00095000 | 2024-09-10 3:52PM EDT | 2025-01-17 | 4.00 | 2.70 | 2.95 | 0.00 | - | 58 | 1,027 | 25.95% |
| EMR250321P00095000 | 2024-09-05 1:47PM EDT | 2025-03-21 | 4.80 | 3.70 | 4.00 | 0.00 | - | 18 | 33 | 25.28% |
| EMR250620P00095000 | 2024-09-12 9:50AM EDT | 2025-06-20 | 6.00 | 4.90 | 5.40 | 0.00 | - | 3 | 410 | 25.14% |
| EMR260116P00095000 | 2024-08-22 3:28PM EDT | 2026-01-16 | 6.80 | 6.60 | 7.90 | 0.00 | - | 2 | 254 | 24.78% |
© 2024 Yahoo. All rights reserved.