Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00103000 | 2024-04-24 10:36AM EDT | 103.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EMR240510C00105000 | 2024-04-12 2:27PM EDT | 105.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EMR240510C00107000 | 2024-05-01 3:17PM EDT | 107.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.78% |
| EMR240510C00108000 | 2024-05-01 1:59PM EDT | 108.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 899 | 735 | 3.13% |
| EMR240510C00110000 | 2024-05-01 10:06AM EDT | 110.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 544 | 6.25% |
| EMR240510C00111000 | 2024-04-30 11:21AM EDT | 111.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| EMR240510C00112000 | 2024-04-30 11:21AM EDT | 112.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 361 | 6.25% |
| EMR240510C00113000 | 2024-04-30 9:37AM EDT | 113.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 12.50% |
| EMR240510C00114000 | 2024-05-01 11:18AM EDT | 114.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 371 | 12.50% |
| EMR240510C00115000 | 2024-05-01 2:32PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,182 | 12.50% |
| EMR240510C00116000 | 2024-05-01 9:37AM EDT | 116.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| EMR240510C00117000 | 2024-04-23 11:00AM EDT | 117.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| EMR240510C00118000 | 2024-04-30 12:37PM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EMR240510C00119000 | 2024-04-22 3:30PM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EMR240510C00120000 | 2024-05-01 11:01AM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 12.50% |
| EMR240510C00121000 | 2024-05-01 2:04PM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| EMR240510C00122000 | 2024-04-09 2:19PM EDT | 122.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| EMR240510C00125000 | 2024-04-15 11:50AM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| EMR240510C00127000 | 2024-04-30 1:15PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 248 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00097000 | 2024-05-01 3:54PM EDT | 97.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EMR240510P00100000 | 2024-04-05 3:31PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| EMR240510P00103000 | 2024-04-30 11:21AM EDT | 103.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 6.25% |
| EMR240510P00104000 | 2024-05-01 11:16AM EDT | 104.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 18 | 3.13% |
| EMR240510P00105000 | 2024-04-30 11:31AM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 3.13% |
| EMR240510P00106000 | 2024-04-30 11:37AM EDT | 106.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.78% |
| EMR240510P00107000 | 2024-05-01 1:57PM EDT | 107.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 113 | 129 | 0.00% |
| EMR240510P00108000 | 2024-05-01 3:29PM EDT | 108.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 0.00% |
| EMR240510P00109000 | 2024-05-01 11:16AM EDT | 109.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 0.00% |
| EMR240510P00110000 | 2024-04-30 11:15AM EDT | 110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 0.00% |
| EMR240510P00111000 | 2024-04-30 10:57AM EDT | 111.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| EMR240510P00112000 | 2024-04-29 11:40AM EDT | 112.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| EMR240510P00113000 | 2024-04-30 12:02PM EDT | 113.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| EMR240510P00114000 | 2024-04-23 12:09PM EDT | 114.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| EMR240510P00115000 | 2024-04-17 12:11PM EDT | 115.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 107 | 1,300 | 0.00% |
| EMR240510P00116000 | 2024-04-17 1:55PM EDT | 116.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| EMR240510P00117000 | 2024-04-17 9:46AM EDT | 117.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| EMR240510P00118000 | 2024-04-17 2:22PM EDT | 118.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| EMR240510P00119000 | 2024-04-15 2:58PM EDT | 119.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.