Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503C00100000 | 2024-05-01 11:01AM EDT | 100.00 | 7.19 | 4.40 | 8.60 | -2.02 | -21.93% | 1 | 1 | 153.81% |
| EMR240503C00105000 | 2024-04-26 3:47PM EDT | 105.00 | 5.37 | 0.75 | 2.90 | 0.00 | - | 27 | 28 | 67.14% |
| EMR240503C00107000 | 2024-05-01 3:42PM EDT | 107.00 | 0.90 | 0.50 | 0.65 | -0.70 | -43.75% | 1 | 15 | 28.52% |
| EMR240503C00108000 | 2024-05-01 3:45PM EDT | 108.00 | 0.45 | 0.00 | 0.35 | -0.50 | -52.63% | 10 | 30 | 29.25% |
| EMR240503C00109000 | 2024-05-01 3:02PM EDT | 109.00 | 0.62 | 0.10 | 0.20 | +0.17 | +37.78% | 4 | 73 | 31.35% |
| EMR240503C00110000 | 2024-04-30 2:26PM EDT | 110.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 4 | 56 | 53.91% |
| EMR240503C00111000 | 2024-05-01 10:06AM EDT | 111.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 28 | 38.67% |
| EMR240503C00112000 | 2024-04-30 10:36AM EDT | 112.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 76 | 65.43% |
| EMR240503C00113000 | 2024-04-29 12:01PM EDT | 113.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 2 | 189 | 85.84% |
| EMR240503C00114000 | 2024-04-29 9:32AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 49.81% |
| EMR240503C00115000 | 2024-04-23 3:49PM EDT | 115.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 55 | 455 | 85.35% |
| EMR240503C00116000 | 2024-04-18 11:53AM EDT | 116.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 3 | 9 | 108.50% |
| EMR240503C00117000 | 2024-04-11 3:45PM EDT | 117.00 | 1.15 | 0.00 | 1.30 | 0.00 | - | - | 21 | 115.63% |
| EMR240503C00119000 | 2024-03-27 3:06PM EDT | 119.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.13% |
| EMR240503C00120000 | 2024-04-22 3:27PM EDT | 120.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | - | 1 | 137.50% |
| EMR240503C00121000 | 2024-04-19 10:57AM EDT | 121.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 143.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503P00099000 | 2024-04-03 9:50AM EDT | 99.00 | 0.24 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 92.68% |
| EMR240503P00101000 | 2024-04-19 3:31PM EDT | 101.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 82.13% |
| EMR240503P00105000 | 2024-05-01 1:42PM EDT | 105.00 | 0.30 | 0.20 | 1.05 | +0.24 | +400.00% | 6 | 2 | 53.71% |
| EMR240503P00106000 | 2024-04-25 9:51AM EDT | 106.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 3 | 1 | 28.91% |
| EMR240503P00107000 | 2024-05-01 3:25PM EDT | 107.00 | 0.70 | 1.00 | 2.50 | +0.21 | +42.86% | 11 | 14 | 70.26% |
| EMR240503P00108000 | 2024-05-01 2:28PM EDT | 108.00 | 0.50 | 1.65 | 1.90 | -0.45 | -47.37% | 12 | 29 | 29.25% |
| EMR240503P00109000 | 2024-05-01 2:29PM EDT | 109.00 | 2.10 | 2.15 | 3.30 | +0.45 | +27.27% | 3 | 65 | 54.54% |
| EMR240503P00110000 | 2024-04-30 2:35PM EDT | 110.00 | 2.25 | 2.80 | 5.80 | 0.00 | - | 602 | 332 | 64.36% |
| EMR240503P00111000 | 2024-04-22 9:38AM EDT | 111.00 | 3.21 | 3.00 | 6.80 | 0.00 | - | 2 | 20 | 55.08% |
| EMR240503P00112000 | 2024-04-26 1:12PM EDT | 112.00 | 1.95 | 3.50 | 7.70 | 0.00 | - | 3 | 25 | 135.74% |
| EMR240503P00113000 | 2024-05-01 3:30PM EDT | 113.00 | 6.20 | 4.40 | 8.80 | +1.60 | +34.78% | 50 | 17 | 149.37% |
| EMR240503P00114000 | 2024-05-01 3:30PM EDT | 114.00 | 7.20 | 5.40 | 9.70 | +4.40 | +157.14% | 50 | 16 | 155.37% |
| EMR240503P00115000 | 2024-04-11 1:15PM EDT | 115.00 | 2.80 | 6.40 | 10.80 | 0.00 | - | 3 | 0 | 55.08% |
| EMR240503P00116000 | 2024-04-24 2:17PM EDT | 116.00 | 8.40 | 7.40 | 11.70 | 0.00 | - | 40 | 0 | 173.63% |
| EMR240503P00117000 | 2024-04-24 2:17PM EDT | 117.00 | 9.40 | 8.40 | 12.80 | 0.00 | - | 40 | 0 | 64.84% |
© 2024 Yahoo. All rights reserved.