Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230317C00070000 | 2022-09-15 3:58PM EDT | 70.00 | 13.80 | 8.10 | 8.50 | 0.00 | - | - | 1 | 35.00% |
| EMR230317C00075000 | 2022-09-29 3:12PM EDT | 75.00 | 5.90 | 5.30 | 5.70 | 0.00 | - | 2 | 21 | 32.73% |
| EMR230317C00077500 | 2022-09-30 12:29PM EDT | 77.50 | 4.60 | 4.20 | 4.50 | -0.06 | -1.29% | 38 | 286 | 31.51% |
| EMR230317C00080000 | 2022-09-30 11:06AM EDT | 80.00 | 3.90 | 3.30 | 3.50 | +0.30 | +8.33% | 61 | 178 | 30.54% |
| EMR230317C00082500 | 2022-09-28 2:30PM EDT | 82.50 | 2.92 | 2.45 | 2.80 | -0.19 | -6.11% | 1 | 123 | 30.45% |
| EMR230317C00085000 | 2022-09-29 11:23AM EDT | 85.00 | 2.08 | 1.75 | 2.10 | 0.00 | - | 2 | 62 | 29.61% |
| EMR230317C00087500 | 2022-09-30 10:10AM EDT | 87.50 | 1.65 | 1.35 | 1.50 | -0.21 | -11.29% | 1 | 64 | 28.57% |
| EMR230317C00090000 | 2022-09-29 3:08PM EDT | 90.00 | 1.07 | 0.95 | 1.15 | 0.00 | - | 13 | 97 | 28.54% |
| EMR230317C00092500 | 2022-09-23 12:22PM EDT | 92.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | 87 | 104 | 28.27% |
| EMR230317C00095000 | 2022-09-30 10:06AM EDT | 95.00 | 0.55 | 0.45 | 0.65 | -0.15 | -21.43% | 2 | 97 | 28.37% |
| EMR230317C00097500 | 2022-09-28 12:15PM EDT | 97.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 6 | 64 | 27.86% |
| EMR230317C00100000 | 2022-09-22 2:04PM EDT | 100.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,262 | 33.42% |
| EMR230317C00105000 | 2022-08-02 1:38PM EDT | 105.00 | 2.10 | 0.45 | 0.80 | 0.00 | - | - | 3 | 37.70% |
| EMR230317C00110000 | 2022-08-30 3:42PM EDT | 110.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 10 | 11 | 42.29% |
| EMR230317C00115000 | 2022-08-19 2:09PM EDT | 115.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 40.09% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230317P00055000 | 2022-09-30 10:10AM EDT | 55.00 | 1.30 | 1.25 | 1.40 | +0.65 | +100.00% | 3 | 1 | 41.16% |
| EMR230317P00060000 | 2022-09-30 2:33PM EDT | 60.00 | 2.00 | 1.95 | 2.20 | +0.05 | +2.56% | 18 | 87 | 38.42% |
| EMR230317P00065000 | 2022-09-28 12:25PM EDT | 65.00 | 2.80 | 2.95 | 3.20 | 0.00 | - | 3 | 53 | 34.88% |
| EMR230317P00067500 | 2022-09-28 3:06PM EDT | 67.50 | 3.46 | 3.70 | 4.00 | 0.00 | - | 16 | 36 | 34.03% |
| EMR230317P00070000 | 2022-09-28 11:00AM EDT | 70.00 | 4.50 | 4.50 | 4.90 | 0.00 | - | 1 | 44 | 33.01% |
| EMR230317P00072500 | 2022-09-30 3:15PM EDT | 72.50 | 5.70 | 5.60 | 5.90 | -0.10 | -1.72% | 12 | 73 | 31.78% |
| EMR230317P00075000 | 2022-09-29 10:01AM EDT | 75.00 | 7.00 | 6.80 | 7.10 | 0.00 | - | 2 | 91 | 30.82% |
| EMR230317P00077500 | 2022-09-28 12:32PM EDT | 77.50 | 7.40 | 8.10 | 8.40 | 0.00 | - | 2 | 5 | 29.58% |
| EMR230317P00080000 | 2022-09-28 11:53AM EDT | 80.00 | 9.02 | 9.60 | 10.10 | 0.00 | - | 1 | 40 | 29.60% |
| EMR230317P00082500 | 2022-09-20 9:30AM EDT | 82.50 | 7.73 | 11.20 | 11.70 | 0.00 | - | 1 | 7 | 28.30% |
| EMR230317P00085000 | 2022-09-08 2:27PM EDT | 85.00 | 7.10 | 13.20 | 13.70 | 0.00 | - | 1 | 7 | 28.50% |
| EMR230317P00087500 | 2022-08-22 12:03PM EDT | 87.50 | 7.10 | 12.20 | 13.00 | 0.00 | - | 26 | 26 | 0.00% |
| EMR230317P00090000 | 2022-08-17 11:28AM EDT | 90.00 | 7.20 | 12.70 | 13.60 | 0.00 | - | 15 | 27 | 0.00% |
| EMR230317P00092500 | 2022-09-19 3:10PM EDT | 92.50 | 14.20 | 18.70 | 20.90 | 0.00 | - | - | 3 | 34.66% |
© 2022 Yahoo. All rights reserved.
