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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR221216C00060000 | 2022-05-20 12:09PM EDT | 60.00 | 24.00 | 20.10 | 20.70 | 0.00 | - | 1 | 1 | 0.00% |
| EMR221216C00070000 | 2022-05-17 2:11PM EDT | 70.00 | 19.20 | 13.90 | 14.40 | 0.00 | - | 27 | 12 | 32.34% |
| EMR221216C00075000 | 2022-06-17 10:46AM EDT | 75.00 | 9.40 | 10.60 | 11.10 | 0.00 | - | 3 | 13 | 32.60% |
| EMR221216C00077500 | 2022-06-10 11:05AM EDT | 77.50 | 13.30 | 9.00 | 9.40 | 0.00 | - | 28 | 29 | 31.46% |
| EMR221216C00080000 | 2022-06-22 1:23PM EDT | 80.00 | 6.00 | 7.40 | 7.90 | 0.00 | - | 2 | 37 | 30.69% |
| EMR221216C00082500 | 2022-06-21 3:40PM EDT | 82.50 | 5.60 | 6.00 | 6.50 | 0.00 | - | 8 | 21 | 29.76% |
| EMR221216C00085000 | 2022-06-21 1:01PM EDT | 85.00 | 4.20 | 4.90 | 5.20 | -0.20 | -4.55% | 5 | 79 | 28.64% |
| EMR221216C00087500 | 2022-06-24 9:58AM EDT | 87.50 | 3.30 | 3.80 | 4.20 | +0.35 | +11.86% | 2 | 132 | 28.21% |
| EMR221216C00090000 | 2022-06-24 3:41PM EDT | 90.00 | 3.04 | 2.95 | 3.40 | +0.99 | +48.29% | 13 | 643 | 28.08% |
| EMR221216C00092500 | 2022-06-24 12:29PM EDT | 92.50 | 2.34 | 2.25 | 2.55 | +0.94 | +67.14% | 7 | 74 | 27.04% |
| EMR221216C00095000 | 2022-06-24 1:10PM EDT | 95.00 | 1.75 | 1.70 | 2.00 | +0.75 | +75.00% | 9 | 97 | 26.89% |
| EMR221216C00097500 | 2022-06-24 2:13PM EDT | 97.50 | 1.35 | 1.25 | 1.45 | +0.12 | +9.76% | 7 | 33 | 26.11% |
| EMR221216C00100000 | 2022-06-22 1:45PM EDT | 100.00 | 0.70 | 0.90 | 1.10 | 0.00 | - | 6 | 1,101 | 25.95% |
| EMR221216C00105000 | 2022-06-23 9:52AM EDT | 105.00 | 0.31 | 0.45 | 0.60 | 0.00 | - | 3 | 74 | 25.56% |
| EMR221216C00110000 | 2022-06-24 12:01PM EDT | 110.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 18 | 25.78% |
| EMR221216C00115000 | 2022-05-17 9:57AM EDT | 115.00 | 0.54 | 0.20 | 0.40 | 0.00 | - | - | 1 | 29.52% |
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 | 0.40 | 0.55 | 0.00 | - | - | 2 | 46.66% |
| EMR221216P00055000 | 2022-06-23 12:42PM EDT | 55.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 5 | 14 | 42.80% |
| EMR221216P00060000 | 2022-06-23 12:33PM EDT | 60.00 | 1.70 | 1.05 | 1.20 | 0.00 | - | 3 | 17 | 39.62% |
| EMR221216P00065000 | 2022-06-24 10:29AM EDT | 65.00 | 1.90 | 1.65 | 1.85 | -0.65 | -25.49% | 1 | 407 | 37.18% |
| EMR221216P00070000 | 2022-06-22 2:06PM EDT | 70.00 | 3.20 | 2.50 | 2.75 | 0.00 | - | 8 | 75 | 34.68% |
| EMR221216P00075000 | 2022-06-23 3:34PM EDT | 75.00 | 5.43 | 3.70 | 4.00 | 0.00 | - | 1 | 67 | 32.26% |
| EMR221216P00077500 | 2022-06-16 10:08AM EDT | 77.50 | 5.20 | 4.50 | 4.90 | 0.00 | - | 4 | 15 | 31.62% |
| EMR221216P00080000 | 2022-06-21 2:10PM EDT | 80.00 | 6.40 | 5.50 | 5.80 | 0.00 | - | 10 | 43 | 30.38% |
| EMR221216P00082500 | 2022-06-21 2:41PM EDT | 82.50 | 7.60 | 6.60 | 7.00 | 0.00 | - | 10 | 52 | 29.91% |
| EMR221216P00085000 | 2022-06-14 2:22PM EDT | 85.00 | 7.30 | 7.80 | 8.30 | 0.00 | - | 3 | 54 | 29.24% |
| EMR221216P00087500 | 2022-05-26 9:30AM EDT | 87.50 | 8.25 | 9.30 | 9.70 | 0.00 | - | 1 | 75 | 28.37% |
| EMR221216P00090000 | 2022-06-08 12:42PM EDT | 90.00 | 6.60 | 10.90 | 11.30 | 0.00 | - | 2 | 32 | 27.76% |
| EMR221216P00092500 | 2022-06-07 11:23AM EDT | 92.50 | 8.03 | 12.70 | 13.10 | 0.00 | - | 1 | 20 | 27.48% |
| EMR221216P00095000 | 2022-05-20 12:56PM EDT | 95.00 | 15.10 | 17.50 | 18.00 | 0.00 | - | 5 | 5 | 42.21% |
| EMR221216P00097500 | 2022-06-07 11:23AM EDT | 97.50 | 10.86 | 16.50 | 17.00 | 0.00 | - | 1 | 20 | 26.65% |
| EMR221216P00100000 | 2022-06-22 12:47PM EDT | 100.00 | 22.00 | 18.70 | 19.20 | 0.00 | - | 1 | 4 | 26.93% |
© 2022 Yahoo. All rights reserved.
