Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230616C00060000 | 2022-09-20 10:36AM EDT | 60.00 | 20.31 | 16.30 | 17.20 | 0.00 | - | - | 2 | 40.91% |
| EMR230616C00065000 | 2022-07-20 12:41PM EDT | 65.00 | 20.47 | 25.80 | 26.50 | 0.00 | - | 1 | 2 | 96.35% |
| EMR230616C00070000 | 2022-09-29 11:38AM EDT | 70.00 | 10.32 | 9.60 | 10.00 | 0.00 | - | 1 | 21 | 34.50% |
| EMR230616C00072500 | 2022-09-13 2:34PM EDT | 72.50 | 15.40 | 8.00 | 8.70 | 0.00 | - | 1 | 1 | 34.08% |
| EMR230616C00075000 | 2022-09-28 1:52PM EDT | 75.00 | 8.02 | 6.70 | 7.30 | 0.00 | - | 1 | 56 | 32.79% |
| EMR230616C00077500 | 2022-09-30 1:50PM EDT | 77.50 | 6.20 | 5.80 | 6.20 | +0.10 | +1.64% | 4 | 15 | 32.26% |
| EMR230616C00080000 | 2022-09-29 11:07AM EDT | 80.00 | 5.25 | 4.80 | 5.20 | 0.00 | - | 5 | 31 | 31.68% |
| EMR230616C00082500 | 2022-09-29 11:24AM EDT | 82.50 | 4.40 | 3.80 | 4.20 | +0.20 | +4.76% | 3 | 561 | 30.62% |
| EMR230616C00085000 | 2022-09-29 3:27PM EDT | 85.00 | 3.60 | 3.10 | 3.50 | +0.14 | +4.05% | 3 | 62 | 30.38% |
| EMR230616C00087500 | 2022-09-29 3:32PM EDT | 87.50 | 2.80 | 2.20 | 3.00 | 0.00 | - | 1 | 7 | 30.64% |
| EMR230616C00090000 | 2022-09-23 11:45AM EDT | 90.00 | 2.10 | 1.90 | 2.20 | 0.00 | - | 87 | 408 | 28.98% |
| EMR230616C00092500 | 2022-09-09 2:46PM EDT | 92.50 | 5.10 | 1.50 | 1.75 | 0.00 | - | 3 | 300 | 28.60% |
| EMR230616C00095000 | 2022-09-29 1:44PM EDT | 95.00 | 1.37 | 1.05 | 1.35 | 0.00 | - | 3 | 608 | 28.05% |
| EMR230616C00097500 | 2022-08-11 12:23PM EDT | 97.50 | 4.90 | 3.30 | 3.70 | 0.00 | - | 18 | 160 | 42.90% |
| EMR230616C00100000 | 2022-09-29 12:15PM EDT | 100.00 | 0.71 | 0.70 | 0.85 | 0.00 | - | 1 | 592 | 27.75% |
| EMR230616C00105000 | 2022-09-23 12:38PM EDT | 105.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 3 | 34 | 28.32% |
| EMR230616C00110000 | 2022-08-18 1:11PM EDT | 110.00 | 2.25 | 0.25 | 0.70 | 0.00 | - | 1 | 20 | 32.06% |
| EMR230616C00120000 | 2022-08-22 12:34PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230616P00040000 | 2022-09-26 12:32PM EDT | 40.00 | 0.59 | 0.25 | 1.00 | 0.00 | - | 10 | 16 | 53.42% |
| EMR230616P00050000 | 2022-09-23 2:44PM EDT | 50.00 | 1.44 | 1.30 | 1.45 | 0.00 | - | 1 | 357 | 41.31% |
| EMR230616P00055000 | 2022-09-29 10:17AM EDT | 55.00 | 2.18 | 2.00 | 2.10 | 0.00 | - | 3 | 101 | 38.31% |
| EMR230616P00060000 | 2022-09-29 10:13AM EDT | 60.00 | 3.03 | 2.85 | 3.10 | 0.00 | - | 1 | 846 | 36.11% |
| EMR230616P00065000 | 2022-09-21 10:02AM EDT | 65.00 | 2.85 | 4.20 | 4.40 | 0.00 | - | 24 | 663 | 33.83% |
| EMR230616P00070000 | 2022-09-30 2:28PM EDT | 70.00 | 5.80 | 5.80 | 6.10 | +0.05 | +0.87% | 1 | 220 | 31.64% |
| EMR230616P00072500 | 2022-09-29 12:17PM EDT | 72.50 | 6.80 | 6.60 | 7.40 | 0.00 | - | 6 | 20 | 31.71% |
| EMR230616P00075000 | 2022-09-29 10:43AM EDT | 75.00 | 8.20 | 8.00 | 8.50 | 0.00 | - | 7 | 1,074 | 30.46% |
| EMR230616P00077500 | 2022-09-30 11:38AM EDT | 77.50 | 8.80 | 9.40 | 9.70 | +2.70 | +44.26% | 100 | 450 | 29.11% |
| EMR230616P00080000 | 2022-09-06 1:26PM EDT | 80.00 | 7.37 | 10.80 | 11.10 | 0.00 | - | 1 | 281 | 28.05% |
| EMR230616P00082500 | 2022-09-21 11:24AM EDT | 82.50 | 9.32 | 12.40 | 12.80 | 0.00 | - | 1 | 62 | 27.70% |
| EMR230616P00085000 | 2022-09-13 2:53PM EDT | 85.00 | 8.80 | 14.20 | 14.50 | 0.00 | - | 2 | 114 | 26.83% |
| EMR230616P00087500 | 2022-06-03 1:32PM EDT | 87.50 | 8.90 | 12.60 | 13.20 | 0.00 | - | 2 | 2 | 0.00% |
| EMR230616P00090000 | 2022-06-08 12:07PM EDT | 90.00 | 9.50 | 13.70 | 14.30 | 0.00 | - | - | 10 | 0.00% |
| EMR230616P00092500 | 2022-06-14 11:19AM EDT | 92.50 | 14.40 | 17.60 | 18.20 | 0.00 | - | 4 | 28 | 0.00% |
| EMR230616P00095000 | 2022-09-12 10:18AM EDT | 95.00 | 12.90 | 22.20 | 22.90 | 0.00 | - | 11 | 225 | 26.54% |
| EMR230616P00097500 | 2022-06-09 10:10AM EDT | 97.50 | 13.90 | 18.90 | 19.80 | 0.00 | - | - | 3 | 0.00% |
| EMR230616P00100000 | 2022-06-09 2:39PM EDT | 100.00 | 15.40 | 20.90 | 21.70 | 0.00 | - | - | 47 | 0.00% |
© 2022 Yahoo. All rights reserved.
