Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR221216C00050000 | 2022-08-12 3:08PM EDT | 50.00 | 39.44 | 34.50 | 35.60 | 0.00 | - | - | 5 | 194.95% |
| EMR221216C00060000 | 2022-05-20 12:09PM EDT | 60.00 | 24.00 | 20.10 | 20.70 | 0.00 | - | 1 | 1 | 103.39% |
| EMR221216C00065000 | 2022-09-22 12:19PM EDT | 65.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR221216C00070000 | 2022-09-19 9:37AM EDT | 70.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR221216C00072500 | 2022-09-26 11:06AM EDT | 72.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR221216C00075000 | 2022-09-26 1:53PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| EMR221216C00077500 | 2022-09-26 12:34PM EDT | 77.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| EMR221216C00080000 | 2022-09-26 9:33AM EDT | 80.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| EMR221216C00082500 | 2022-09-26 3:30PM EDT | 82.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EMR221216C00085000 | 2022-09-26 11:01AM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| EMR221216C00087500 | 2022-09-26 10:21AM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| EMR221216C00090000 | 2022-09-26 12:06PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| EMR221216C00092500 | 2022-09-22 11:43AM EDT | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EMR221216C00095000 | 2022-09-26 2:48PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EMR221216C00097500 | 2022-09-26 3:40PM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EMR221216C00100000 | 2022-09-26 11:31AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR221216C00105000 | 2022-08-25 3:39PM EDT | 105.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 2 | 96 | 54.42% |
| EMR221216C00110000 | 2022-09-07 1:14PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR221216C00115000 | 2022-05-17 9:57AM EDT | 115.00 | 0.54 | 0.20 | 0.40 | 0.00 | - | - | 1 | 52.54% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR221216P00050000 | 2022-06-16 10:44AM EDT | 50.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | - | 2 | 53.22% |
| EMR221216P00055000 | 2022-07-13 2:44PM EDT | 55.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 41.55% |
| EMR221216P00060000 | 2022-09-26 3:52PM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR221216P00065000 | 2022-09-26 2:49PM EDT | 65.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| EMR221216P00067500 | 2022-09-26 1:51PM EDT | 67.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| EMR221216P00070000 | 2022-09-23 3:36PM EDT | 70.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| EMR221216P00072500 | 2022-09-23 3:50PM EDT | 72.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EMR221216P00075000 | 2022-09-26 2:49PM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR221216P00077500 | 2022-09-21 12:24PM EDT | 77.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EMR221216P00080000 | 2022-09-23 10:06AM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR221216P00082500 | 2022-09-22 1:51PM EDT | 82.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR221216P00085000 | 2022-09-20 9:30AM EDT | 85.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR221216P00087500 | 2022-09-20 3:58PM EDT | 87.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMR221216P00090000 | 2022-09-09 10:04AM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| EMR221216P00092500 | 2022-09-23 12:18PM EDT | 92.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EMR221216P00095000 | 2022-05-20 12:56PM EDT | 95.00 | 15.10 | 17.50 | 18.00 | 0.00 | - | 5 | 5 | 0.00% |
| EMR221216P00097500 | 2022-06-07 11:23AM EDT | 97.50 | 10.86 | 18.20 | 18.80 | 0.00 | - | 1 | 20 | 0.00% |
| EMR221216P00100000 | 2022-09-01 3:19PM EDT | 100.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
