Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230616C00050000 | 2023-01-26 9:56AM EST | 50.00 | 39.20 | 40.90 | 42.50 | 0.00 | - | - | 4 | 68.07% |
| EMR230616C00055000 | 2023-01-26 9:56AM EST | 55.00 | 34.30 | 36.20 | 37.80 | 0.00 | - | - | 1 | 63.53% |
| EMR230616C00060000 | 2023-01-17 12:59PM EST | 60.00 | 31.70 | 31.30 | 33.10 | 0.00 | - | 1 | 2 | 58.30% |
| EMR230616C00065000 | 2023-01-26 9:48AM EST | 65.00 | 24.90 | 26.50 | 27.90 | 0.00 | - | 1 | 5 | 47.56% |
| EMR230616C00070000 | 2023-01-23 11:51AM EST | 70.00 | 20.31 | 22.00 | 22.70 | 0.00 | - | 1 | 17 | 37.66% |
| EMR230616C00072500 | 2023-01-26 9:50AM EST | 72.50 | 17.60 | 19.80 | 20.50 | 0.00 | - | 2 | 3 | 36.72% |
| EMR230616C00075000 | 2023-01-26 1:19PM EST | 75.00 | 16.40 | 17.60 | 18.10 | 0.00 | - | 7 | 61 | 33.73% |
| EMR230616C00077500 | 2023-01-26 9:48AM EST | 77.50 | 13.80 | 15.40 | 15.90 | 0.00 | - | 2 | 13 | 32.08% |
| EMR230616C00080000 | 2023-02-01 2:10PM EST | 80.00 | 13.03 | 13.30 | 13.80 | +0.93 | +7.69% | 3 | 52 | 30.70% |
| EMR230616C00082500 | 2023-02-01 2:50PM EST | 82.50 | 11.57 | 11.40 | 11.70 | +1.87 | +19.28% | 1 | 253 | 28.85% |
| EMR230616C00085000 | 2023-02-01 10:22AM EST | 85.00 | 8.70 | 9.50 | 9.90 | +0.30 | +3.57% | 3 | 119 | 28.14% |
| EMR230616C00087500 | 2023-01-31 1:46PM EST | 87.50 | 7.00 | 7.80 | 8.10 | 0.00 | - | 9 | 130 | 26.76% |
| EMR230616C00090000 | 2023-02-01 3:20PM EST | 90.00 | 6.70 | 6.20 | 6.40 | +1.30 | +24.07% | 6 | 499 | 25.22% |
| EMR230616C00092500 | 2023-02-01 3:02PM EST | 92.50 | 5.00 | 4.80 | 5.10 | +0.95 | +23.46% | 4 | 486 | 24.77% |
| EMR230616C00095000 | 2023-02-01 10:45AM EST | 95.00 | 3.27 | 3.60 | 3.90 | +0.07 | +2.19% | 9 | 1,060 | 23.98% |
| EMR230616C00097500 | 2023-01-30 12:57PM EST | 97.50 | 2.20 | 2.60 | 2.85 | 0.00 | - | 88 | 781 | 23.02% |
| EMR230616C00100000 | 2023-02-01 3:40PM EST | 100.00 | 2.05 | 1.85 | 2.05 | +0.40 | +24.24% | 33 | 2,505 | 22.40% |
| EMR230616C00105000 | 2023-02-01 1:34PM EST | 105.00 | 0.85 | 0.80 | 0.90 | +0.13 | +18.06% | 18 | 3,056 | 20.87% |
| EMR230616C00110000 | 2023-02-01 12:37PM EST | 110.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4 | 1,199 | 20.56% |
| EMR230616C00115000 | 2023-01-23 10:50AM EST | 115.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 223 | 21.97% |
| EMR230616C00120000 | 2023-01-30 9:41AM EST | 120.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 73 | 34.25% |
| EMR230616C00125000 | 2022-12-20 10:56AM EST | 125.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 2 | 92 | 25.78% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230616P00040000 | 2022-11-08 1:29PM EST | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 75.20% |
| EMR230616P00050000 | 2022-11-02 10:19AM EST | 50.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 1 | 357 | 50.98% |
| EMR230616P00055000 | 2022-12-14 1:10PM EST | 55.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 1 | 100 | 54.54% |
| EMR230616P00060000 | 2023-01-09 9:34AM EST | 60.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 3 | 865 | 54.96% |
| EMR230616P00065000 | 2023-01-17 2:18PM EST | 65.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 2 | 755 | 35.60% |
| EMR230616P00067500 | 2023-01-23 3:04PM EST | 67.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | 15 | 64 | 34.01% |
| EMR230616P00070000 | 2023-02-01 3:41PM EST | 70.00 | 0.50 | 0.45 | 0.75 | -0.30 | -37.50% | 16 | 544 | 34.03% |
| EMR230616P00072500 | 2023-02-01 3:05PM EST | 72.50 | 0.69 | 0.60 | 0.70 | -0.17 | -19.77% | 1 | 81 | 30.01% |
| EMR230616P00075000 | 2023-01-30 9:30AM EST | 75.00 | 1.25 | 0.85 | 0.90 | 0.00 | - | 2 | 1,110 | 28.69% |
| EMR230616P00077500 | 2023-02-01 3:05PM EST | 77.50 | 1.21 | 1.10 | 1.40 | -0.28 | -18.79% | 1 | 692 | 29.31% |
| EMR230616P00080000 | 2023-02-01 12:40PM EST | 80.00 | 1.81 | 1.45 | 1.60 | -0.24 | -11.71% | 2 | 395 | 26.93% |
| EMR230616P00082500 | 2023-02-01 3:57PM EST | 82.50 | 2.00 | 1.90 | 2.05 | -0.65 | -24.53% | 6 | 174 | 25.79% |
| EMR230616P00085000 | 2023-02-01 3:55PM EST | 85.00 | 2.63 | 2.50 | 2.70 | -0.56 | -17.55% | 14 | 218 | 25.12% |
| EMR230616P00087500 | 2023-02-01 3:52PM EST | 87.50 | 3.30 | 3.20 | 3.50 | -0.70 | -17.50% | 7 | 447 | 24.46% |
| EMR230616P00090000 | 2023-02-01 3:52PM EST | 90.00 | 4.20 | 4.10 | 4.40 | -1.19 | -22.08% | 10 | 219 | 23.49% |
| EMR230616P00092500 | 2023-02-01 3:51PM EST | 92.50 | 5.20 | 5.20 | 5.50 | -0.70 | -11.86% | 7 | 93 | 22.63% |
| EMR230616P00095000 | 2023-02-01 3:51PM EST | 95.00 | 6.50 | 6.50 | 6.80 | -1.55 | -19.25% | 8 | 354 | 21.79% |
| EMR230616P00097500 | 2023-01-26 12:46PM EST | 97.50 | 9.20 | 7.90 | 8.30 | 0.00 | - | 26 | 338 | 20.95% |
| EMR230616P00100000 | 2023-02-01 1:44PM EST | 100.00 | 10.40 | 9.60 | 10.10 | -0.90 | -7.96% | 11 | 246 | 20.64% |
| EMR230616P00105000 | 2023-02-01 12:57PM EST | 105.00 | 14.90 | 13.80 | 14.20 | -0.78 | -4.97% | 2 | 8 | 20.30% |
| EMR230616P00110000 | 2023-01-17 3:25PM EST | 110.00 | 19.00 | 18.10 | 19.20 | 0.00 | - | 5 | 5 | 24.78% |
© 2023 Yahoo. All rights reserved.
