EMR - Emerson Electric Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230616C00050000 | 2023-03-23 3:30PM EDT | 50.00 | 33.20 | 35.30 | 36.50 | 0.00 | - | 14 | 2 | 307.32% |
| EMR230616C00055000 | 2023-01-26 10:56AM EDT | 55.00 | 34.30 | 27.60 | 28.40 | 0.00 | - | - | 1 | 0.00% |
| EMR230616C00060000 | 2023-05-18 2:48PM EDT | 60.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR230616C00065000 | 2023-06-07 12:34PM EDT | 65.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR230616C00067500 | 2023-02-16 11:43AM EDT | 67.50 | 19.60 | 14.60 | 15.20 | 0.00 | - | - | 1 | 0.00% |
| EMR230616C00070000 | 2023-04-27 11:09AM EDT | 70.00 | 10.90 | 9.70 | 10.10 | 0.00 | - | 1 | 18 | 0.00% |
| EMR230616C00072000 | 2023-05-24 3:42PM EDT | 72.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR230616C00072500 | 2023-05-08 2:49PM EDT | 72.50 | 11.67 | 11.60 | 12.20 | 0.00 | - | 2 | 7 | 72.95% |
| EMR230616C00073000 | 2023-05-24 1:23PM EDT | 73.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR230616C00075000 | 2023-06-02 3:21PM EDT | 75.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR230616C00077000 | 2023-05-31 10:38AM EDT | 77.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR230616C00077500 | 2023-06-07 9:30AM EDT | 77.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR230616C00078000 | 2023-06-01 11:08AM EDT | 78.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR230616C00079000 | 2023-06-01 10:41AM EDT | 79.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR230616C00080000 | 2023-06-07 10:30AM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR230616C00081000 | 2023-06-02 1:36PM EDT | 81.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| EMR230616C00082000 | 2023-06-07 10:33AM EDT | 82.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR230616C00082500 | 2023-06-07 2:10PM EDT | 82.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR230616C00083000 | 2023-06-08 3:53PM EDT | 83.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR230616C00084000 | 2023-06-08 3:45PM EDT | 84.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMR230616C00085000 | 2023-06-08 3:43PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| EMR230616C00086000 | 2023-06-08 3:37PM EDT | 86.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| EMR230616C00087000 | 2023-06-07 1:28PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EMR230616C00087500 | 2023-06-08 1:39PM EDT | 87.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR230616C00088000 | 2023-06-08 3:10PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EMR230616C00090000 | 2023-06-08 2:32PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EMR230616C00092500 | 2023-06-07 1:57PM EDT | 92.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR230616C00094000 | 2023-05-24 3:20PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EMR230616C00095000 | 2023-06-07 11:17AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EMR230616C00097500 | 2023-06-08 12:10PM EDT | 97.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EMR230616C00100000 | 2023-06-08 3:47PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EMR230616C00105000 | 2023-06-07 10:40AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| EMR230616C00110000 | 2023-05-23 1:32PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EMR230616C00115000 | 2023-04-06 9:57AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 189 | 92.19% |
| EMR230616C00120000 | 2023-03-02 10:50AM EDT | 120.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 72 | 102.73% |
| EMR230616C00125000 | 2023-03-07 10:34AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 92 | 112.89% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230616P00040000 | 2022-11-08 2:29PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 284.38% |
| EMR230616P00050000 | 2023-04-10 2:48PM EDT | 50.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 358 | 151.56% |
| EMR230616P00055000 | 2022-12-14 2:10PM EDT | 55.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 1 | 100 | 196.00% |
| EMR230616P00060000 | 2023-04-25 11:38AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 959 | 102.73% |
| EMR230616P00065000 | 2023-05-17 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| EMR230616P00067500 | 2023-05-30 9:38AM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EMR230616P00070000 | 2023-06-06 10:05AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR230616P00071000 | 2023-06-06 12:50PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EMR230616P00072000 | 2023-06-01 10:07AM EDT | 72.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR230616P00072500 | 2023-06-07 1:04PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR230616P00073000 | 2023-06-02 2:22PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMR230616P00074000 | 2023-06-02 10:24AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR230616P00075000 | 2023-06-06 12:31PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EMR230616P00076000 | 2023-06-07 10:50AM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR230616P00077000 | 2023-06-02 10:07AM EDT | 77.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR230616P00077500 | 2023-06-08 2:35PM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR230616P00078000 | 2023-06-05 3:54PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EMR230616P00079000 | 2023-06-08 11:23AM EDT | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EMR230616P00080000 | 2023-06-08 9:57AM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EMR230616P00081000 | 2023-06-07 10:50AM EDT | 81.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR230616P00082000 | 2023-06-08 2:49PM EDT | 82.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| EMR230616P00082500 | 2023-06-07 1:35PM EDT | 82.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| EMR230616P00083000 | 2023-06-08 10:08AM EDT | 83.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR230616P00085000 | 2023-06-05 11:43AM EDT | 85.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR230616P00087000 | 2023-05-24 2:37PM EDT | 87.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR230616P00087500 | 2023-06-06 3:21PM EDT | 87.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR230616P00090000 | 2023-05-31 2:35PM EDT | 90.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| EMR230616P00092500 | 2023-05-31 2:35PM EDT | 92.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| EMR230616P00095000 | 2023-05-24 3:02PM EDT | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| EMR230616P00097500 | 2023-05-24 3:02PM EDT | 97.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| EMR230616P00100000 | 2023-05-24 3:02PM EDT | 100.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| EMR230616P00105000 | 2023-05-11 3:08PM EDT | 105.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| EMR230616P00110000 | 2023-05-11 3:06PM EDT | 110.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.