Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240119C00050000 | 2022-01-03 3:58PM EDT | 50.00 | 42.20 | 43.50 | 48.50 | 0.00 | - | 1 | 8 | 115.90% |
| EMR240119C00060000 | 2022-07-19 9:51AM EDT | 60.00 | 24.33 | 30.40 | 31.00 | 0.00 | - | - | 19 | 65.70% |
| EMR240119C00065000 | 2022-08-04 9:44AM EDT | 65.00 | 27.78 | 26.50 | 26.90 | 0.00 | - | 1 | 141 | 60.79% |
| EMR240119C00070000 | 2021-12-30 12:17PM EDT | 70.00 | 25.44 | 28.10 | 30.70 | 0.00 | - | 2 | 10 | 82.11% |
| EMR240119C00075000 | 2022-07-19 1:55PM EDT | 75.00 | 15.30 | 19.20 | 19.60 | 0.00 | - | 2 | 42 | 52.84% |
| EMR240119C00080000 | 2022-08-02 1:30PM EDT | 80.00 | 17.31 | 16.00 | 16.50 | 0.00 | - | 1 | 179 | 50.79% |
| EMR240119C00085000 | 2022-08-11 10:54AM EDT | 85.00 | 14.00 | 13.20 | 13.50 | +2.62 | +23.02% | 1 | 1,942 | 47.68% |
| EMR240119C00087500 | 2022-08-11 11:07AM EDT | 87.50 | 12.10 | 11.70 | 12.20 | +3.55 | +41.52% | 1 | 11 | 46.52% |
| EMR240119C00090000 | 2022-08-11 10:12AM EDT | 90.00 | 11.00 | 10.30 | 11.00 | +2.30 | +26.44% | 28 | 29 | 45.50% |
| EMR240119C00092500 | 2022-08-09 11:27AM EDT | 92.50 | 8.70 | 9.50 | 9.80 | 0.00 | - | 11 | 31 | 44.28% |
| EMR240119C00095000 | 2022-08-11 9:33AM EDT | 95.00 | 8.30 | 8.40 | 8.70 | +0.10 | +1.22% | 12 | 257 | 43.17% |
| EMR240119C00097500 | 2022-08-11 10:12AM EDT | 97.50 | 7.70 | 7.40 | 7.70 | +1.40 | +22.22% | 12 | 268 | 42.19% |
| EMR240119C00100000 | 2022-08-09 12:19PM EDT | 100.00 | 6.00 | 6.50 | 6.80 | 0.00 | - | 2 | 527 | 41.33% |
| EMR240119C00105000 | 2022-08-05 3:08PM EDT | 105.00 | 6.10 | 4.90 | 5.30 | 0.00 | - | 3 | 17 | 40.02% |
| EMR240119C00110000 | 2022-07-18 3:43PM EDT | 110.00 | 2.20 | 3.70 | 4.00 | 0.00 | - | 1 | 93 | 38.56% |
| EMR240119C00115000 | 2022-07-26 11:58AM EDT | 115.00 | 2.25 | 2.70 | 2.95 | 0.00 | - | 2 | 1,023 | 37.22% |
| EMR240119C00120000 | 2022-08-09 10:36AM EDT | 120.00 | 1.90 | 1.75 | 2.25 | 0.00 | - | 2 | 49 | 36.62% |
| EMR240119C00125000 | 2022-08-09 10:43AM EDT | 125.00 | 1.25 | 1.35 | 1.70 | 0.00 | - | 2 | 2 | 36.08% |
| EMR240119C00135000 | 2021-11-10 7:46AM EDT | 135.00 | 3.08 | 0.60 | 4.30 | 0.00 | - | - | 2 | 53.77% |
| EMR240119C00140000 | 2022-07-13 9:44AM EDT | 140.00 | 0.45 | 0.40 | 0.70 | 0.00 | - | - | 6 | 34.78% |
| EMR240119C00145000 | 2021-11-10 7:46AM EDT | 145.00 | 1.87 | 0.05 | 3.00 | 0.00 | - | 1 | 1 | 52.01% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240119P00040000 | 2022-08-09 12:32PM EDT | 40.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 51.10% |
| EMR240119P00045000 | 2022-07-14 9:41AM EDT | 45.00 | 2.00 | 0.65 | 1.40 | 0.00 | - | - | 26 | 53.05% |
| EMR240119P00050000 | 2021-11-19 10:46AM EDT | 50.00 | 2.10 | 1.45 | 2.75 | 0.00 | - | 1 | 5 | 51.51% |
| EMR240119P00055000 | 2022-01-05 1:44PM EDT | 55.00 | 2.10 | 1.90 | 3.70 | -0.30 | -12.50% | 2 | 9 | 54.31% |
| EMR240119P00060000 | 2022-07-29 1:05PM EDT | 60.00 | 2.60 | 2.35 | 2.50 | 0.00 | - | 1 | 195 | 39.55% |
| EMR240119P00065000 | 2021-12-15 12:33PM EDT | 65.00 | 4.60 | 2.90 | 4.40 | 0.00 | - | 5 | 8 | 42.15% |
| EMR240119P00070000 | 2022-08-11 11:01AM EDT | 70.00 | 4.00 | 4.10 | 4.40 | +4.00 | - | 20 | 22 | 34.63% |
| EMR240119P00075000 | 2022-07-27 3:51PM EDT | 75.00 | 6.30 | 5.40 | 5.70 | 0.00 | - | 5 | 177 | 32.18% |
| EMR240119P00077500 | 2022-07-28 10:47AM EDT | 77.50 | 6.85 | 6.00 | 6.40 | 0.00 | - | - | 3 | 30.74% |
| EMR240119P00080000 | 2022-07-11 11:51AM EDT | 80.00 | 10.90 | 7.10 | 7.50 | 0.00 | - | 2 | 11 | 30.41% |
| EMR240119P00082500 | 2022-07-29 12:47PM EDT | 82.50 | 7.67 | 7.90 | 8.20 | 0.00 | - | - | 25 | 28.37% |
| EMR240119P00085000 | 2022-08-04 11:57AM EDT | 85.00 | 8.80 | 8.90 | 9.20 | 0.00 | - | 1 | 29 | 27.01% |
| EMR240119P00087500 | 2022-08-11 11:54AM EDT | 87.50 | 10.10 | 10.00 | 10.40 | +0.30 | +3.06% | 35 | 6 | 25.95% |
| EMR240119P00090000 | 2022-08-10 10:47AM EDT | 90.00 | 11.30 | 11.10 | 11.50 | +0.50 | +4.63% | 11 | 834 | 24.13% |
| EMR240119P00092500 | 2022-08-11 12:49PM EDT | 92.50 | 12.20 | 12.30 | 12.90 | 0.00 | - | 1 | 18 | 22.84% |
| EMR240119P00095000 | 2022-08-11 1:07PM EDT | 95.00 | 13.50 | 13.20 | 14.10 | +0.20 | +1.50% | 4 | 21 | 20.15% |
| EMR240119P00097500 | 2022-08-08 1:09PM EDT | 97.50 | 14.60 | 15.10 | 15.60 | 0.00 | - | - | 26 | 17.63% |
| EMR240119P00100000 | 2022-08-08 1:07PM EDT | 100.00 | 16.10 | 16.80 | 17.20 | 0.00 | - | 2 | 5 | 13.36% |
| EMR240119P00105000 | 2022-08-08 2:07PM EDT | 105.00 | 19.20 | 20.20 | 20.60 | 0.00 | - | - | 17 | 0.00% |
| EMR240119P00110000 | 2022-08-08 1:06PM EDT | 110.00 | 23.00 | 23.90 | 24.30 | 0.00 | - | - | 1 | 0.00% |
| EMR240119P00145000 | 2021-11-10 7:46AM EDT | 145.00 | 55.47 | 53.50 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
