Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220916C00075000 | 2022-06-10 9:35AM EDT | 75.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EMR220916C00077500 | 2022-06-10 12:01PM EDT | 77.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| EMR220916C00080000 | 2022-06-29 3:01PM EDT | 80.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 584 | 0.00% |
| EMR220916C00082500 | 2022-06-29 2:41PM EDT | 82.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 55 | 169 | 1.56% |
| EMR220916C00085000 | 2022-06-29 10:01AM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 3.13% |
| EMR220916C00087500 | 2022-06-29 3:01PM EDT | 87.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EMR220916C00090000 | 2022-06-29 2:32PM EDT | 90.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 53 | 2,893 | 6.25% |
| EMR220916C00092500 | 2022-06-29 12:01PM EDT | 92.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 648 | 6.25% |
| EMR220916C00095000 | 2022-06-29 10:05AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 656 | 6.25% |
| EMR220916C00097500 | 2022-06-28 9:44AM EDT | 97.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,742 | 12.50% |
| EMR220916C00100000 | 2022-06-27 2:36PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 936 | 12.50% |
| EMR220916C00105000 | 2022-06-28 3:25PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 586 | 1,713 | 12.50% |
| EMR220916C00110000 | 2022-06-27 2:25PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EMR220916C00115000 | 2022-06-24 10:18AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 422 | 12.50% |
| EMR220916C00120000 | 2022-04-20 9:30AM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| EMR220916C00125000 | 2022-03-30 3:50PM EDT | 125.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 7 | 14 | 47.80% |
| EMR220916C00130000 | 2022-06-17 11:33AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220916P00055000 | 2022-04-28 12:48PM EDT | 55.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 2 | 49.12% |
| EMR220916P00060000 | 2022-06-23 1:33PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| EMR220916P00065000 | 2022-06-29 3:26PM EDT | 65.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 78 | 383 | 12.50% |
| EMR220916P00070000 | 2022-06-29 12:49PM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 245 | 6.25% |
| EMR220916P00072500 | 2022-06-29 10:26AM EDT | 72.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| EMR220916P00075000 | 2022-06-28 10:47AM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 3.13% |
| EMR220916P00077500 | 2022-06-27 2:19PM EDT | 77.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 1.56% |
| EMR220916P00080000 | 2022-06-29 3:45PM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 26 | 840 | 0.39% |
| EMR220916P00082500 | 2022-06-29 2:57PM EDT | 82.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 546 | 0.00% |
| EMR220916P00085000 | 2022-06-27 2:24PM EDT | 85.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 19 | 1,283 | 0.00% |
| EMR220916P00087500 | 2022-06-29 3:46PM EDT | 87.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 43 | 505 | 0.00% |
| EMR220916P00090000 | 2022-06-14 12:12PM EDT | 90.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 3 | 492 | 0.00% |
| EMR220916P00092500 | 2022-06-21 10:20AM EDT | 92.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,099 | 0.00% |
| EMR220916P00095000 | 2022-06-14 9:59AM EDT | 95.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| EMR220916P00097500 | 2022-04-27 9:57AM EDT | 97.50 | 10.30 | 10.70 | 11.00 | 0.00 | - | 1 | 562 | 0.00% |
| EMR220916P00100000 | 2022-06-09 12:52PM EDT | 100.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| EMR220916P00115000 | 2022-01-27 3:40PM EDT | 115.00 | 26.50 | 23.20 | 23.80 | 0.00 | - | - | 1 | 0.00% |
| EMR220916P00135000 | 2022-05-06 1:40PM EDT | 135.00 | 47.60 | 43.00 | 47.10 | 0.00 | - | 6 | 0 | 0.00% |
| EMR220916P00140000 | 2022-05-06 1:40PM EDT | 140.00 | 52.60 | 48.90 | 50.70 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
