Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230317C00040000 | 2023-01-13 3:43PM EST | 40.00 | 58.00 | 51.20 | 51.90 | 0.00 | - | - | 1 | 125.10% |
| EMR230317C00050000 | 2022-11-22 2:51PM EST | 50.00 | 46.40 | 44.90 | 45.60 | 0.00 | - | - | 1 | 180.10% |
| EMR230317C00065000 | 2022-10-26 9:00AM EST | 65.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR230317C00070000 | 2022-10-11 11:20AM EST | 70.00 | 12.20 | 24.10 | 24.50 | 0.00 | - | 1 | 2 | 90.04% |
| EMR230317C00072500 | 2022-10-11 11:20AM EST | 72.50 | 10.40 | 21.70 | 22.30 | 0.00 | - | - | 1 | 84.64% |
| EMR230317C00075000 | 2023-01-18 1:46PM EST | 75.00 | 15.01 | 16.50 | 17.10 | 0.00 | - | 56 | 79 | 42.19% |
| EMR230317C00077500 | 2023-02-01 2:10PM EST | 77.50 | 13.83 | 14.10 | 14.60 | +1.83 | +15.25% | 3 | 260 | 36.82% |
| EMR230317C00080000 | 2023-01-27 11:21AM EST | 80.00 | 10.60 | 11.70 | 12.30 | 0.00 | - | 1 | 173 | 34.82% |
| EMR230317C00082500 | 2023-01-27 3:05PM EST | 82.50 | 8.43 | 9.50 | 10.00 | 0.00 | - | 10 | 252 | 31.81% |
| EMR230317C00085000 | 2023-02-01 3:09PM EST | 85.00 | 7.80 | 7.30 | 7.80 | +1.20 | +18.18% | 8 | 114 | 29.05% |
| EMR230317C00087500 | 2023-02-01 3:18PM EST | 87.50 | 5.90 | 5.50 | 5.90 | +1.30 | +28.26% | 11 | 880 | 27.87% |
| EMR230317C00090000 | 2023-02-01 3:12PM EST | 90.00 | 4.10 | 3.80 | 4.10 | +1.00 | +32.26% | 29 | 3,152 | 25.65% |
| EMR230317C00092500 | 2023-02-01 3:26PM EST | 92.50 | 2.65 | 2.45 | 2.60 | +0.65 | +32.50% | 30 | 2,433 | 23.68% |
| EMR230317C00095000 | 2023-02-01 1:22PM EST | 95.00 | 1.50 | 1.40 | 1.60 | +0.50 | +50.00% | 70 | 1,339 | 23.15% |
| EMR230317C00097500 | 2023-02-01 1:39PM EST | 97.50 | 0.75 | 0.75 | 0.90 | +0.20 | +36.36% | 38 | 1,923 | 22.57% |
| EMR230317C00100000 | 2023-02-01 3:43PM EST | 100.00 | 0.48 | 0.35 | 0.50 | +0.23 | +92.00% | 37 | 2,377 | 22.61% |
| EMR230317C00105000 | 2023-02-01 11:16AM EST | 105.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 3 | 1,905 | 23.29% |
| EMR230317C00110000 | 2023-01-25 12:45PM EST | 110.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 379 | 27.44% |
| EMR230317C00115000 | 2023-01-31 9:30AM EST | 115.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 70 | 42.41% |
| EMR230317C00120000 | 2022-11-29 1:32PM EST | 120.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 40.28% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230317P00040000 | 2023-01-18 3:40PM EST | 40.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | - | 1 | 120.70% |
| EMR230317P00050000 | 2022-10-07 2:48PM EST | 50.00 | 0.75 | 0.10 | 0.35 | 0.00 | - | 5 | 0 | 91.02% |
| EMR230317P00055000 | 2023-01-11 10:56AM EST | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 75.10% |
| EMR230317P00060000 | 2022-11-11 11:41AM EST | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 104 | 58.40% |
| EMR230317P00065000 | 2022-12-21 2:10PM EST | 65.00 | 0.14 | 0.05 | 1.10 | 0.00 | - | 2 | 41 | 67.58% |
| EMR230317P00067500 | 2022-10-18 11:12AM EST | 67.50 | 2.20 | 0.45 | 0.55 | 0.00 | - | 6 | 41 | 59.57% |
| EMR230317P00070000 | 2023-02-01 3:36PM EST | 70.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 2 | 141 | 42.09% |
| EMR230317P00072500 | 2023-02-01 2:38PM EST | 72.50 | 0.15 | 0.05 | 0.45 | +0.02 | +15.38% | 3 | 80 | 46.97% |
| EMR230317P00075000 | 2023-01-31 10:58AM EST | 75.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 5 | 126 | 36.33% |
| EMR230317P00077500 | 2023-01-31 10:58AM EST | 77.50 | 0.47 | 0.25 | 0.35 | 0.00 | - | 5 | 249 | 33.99% |
| EMR230317P00080000 | 2023-01-31 12:51PM EST | 80.00 | 0.45 | 0.40 | 0.45 | -0.20 | -30.77% | 11 | 1,015 | 30.88% |
| EMR230317P00082500 | 2023-02-01 12:47PM EST | 82.50 | 0.70 | 0.60 | 0.80 | -0.41 | -36.94% | 12 | 197 | 30.76% |
| EMR230317P00085000 | 2023-02-01 3:36PM EST | 85.00 | 1.02 | 1.00 | 1.10 | -0.44 | -30.14% | 8 | 145 | 28.17% |
| EMR230317P00087500 | 2023-02-01 3:21PM EST | 87.50 | 1.57 | 1.55 | 1.65 | -0.58 | -26.98% | 7 | 929 | 26.70% |
| EMR230317P00090000 | 2023-02-01 3:41PM EST | 90.00 | 2.20 | 2.35 | 2.50 | -1.10 | -33.33% | 41 | 192 | 25.82% |
| EMR230317P00092500 | 2023-01-30 2:11PM EST | 92.50 | 4.50 | 3.40 | 3.60 | 0.00 | - | 12 | 171 | 24.63% |
| EMR230317P00095000 | 2023-01-27 10:30AM EST | 95.00 | 5.80 | 4.90 | 5.20 | 0.00 | - | 7 | 1,790 | 25.03% |
| EMR230317P00097500 | 2023-01-26 3:50PM EST | 97.50 | 7.70 | 6.70 | 7.10 | 0.00 | - | 2 | 1,632 | 25.81% |
| EMR230317P00100000 | 2023-01-18 12:47PM EST | 100.00 | 10.93 | 8.90 | 9.20 | 0.00 | - | 1 | 44 | 26.71% |
| EMR230317P00105000 | 2023-01-27 2:15PM EST | 105.00 | 15.50 | 13.30 | 14.20 | 0.00 | - | 2 | 11 | 35.52% |
| EMR230317P00110000 | 2023-01-27 2:15PM EST | 110.00 | 20.40 | 18.50 | 19.00 | 0.00 | - | 1 | 3 | 40.16% |
© 2023 Yahoo. All rights reserved.
