Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240524C00105000 | 2024-04-25 12:21PM EDT | 105.00 | 5.90 | 3.90 | 4.20 | 0.00 | - | - | 1 | 33.36% |
| EMR240524C00109000 | 2024-05-02 10:27AM EDT | 109.00 | 1.99 | 2.05 | 2.25 | -0.76 | -27.64% | 8 | 2 | 31.96% |
| EMR240524C00110000 | 2024-05-02 10:26AM EDT | 110.00 | 1.85 | 1.75 | 1.95 | -1.10 | -37.29% | 20 | 8 | 32.37% |
| EMR240524C00112000 | 2024-05-01 11:25AM EDT | 112.00 | 1.72 | 1.15 | 1.35 | 0.00 | - | 17 | 43 | 31.96% |
| EMR240524C00113000 | 2024-05-01 3:34PM EDT | 113.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 66 | 50 | 31.69% |
| EMR240524C00114000 | 2024-04-30 10:11AM EDT | 114.00 | 1.60 | 0.75 | 0.95 | 0.00 | - | 16 | 125 | 32.25% |
| EMR240524C00115000 | 2024-04-30 3:53PM EDT | 115.00 | 0.95 | 0.50 | 0.80 | 0.00 | - | 1 | 93 | 32.52% |
| EMR240524C00116000 | 2024-04-30 12:32PM EDT | 116.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 45 | 50 | 32.42% |
| EMR240524C00117000 | 2024-04-30 2:16PM EDT | 117.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 7 | 7 | 31.91% |
| EMR240524C00119000 | 2024-04-18 2:02PM EDT | 119.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | - | 2 | 32.57% |
| EMR240524C00120000 | 2024-05-02 10:44AM EDT | 120.00 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 8 | 27 | 33.11% |
| EMR240524C00121000 | 2024-04-30 11:00AM EDT | 121.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 33.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240524P00102000 | 2024-04-12 1:34PM EDT | 102.00 | 0.75 | 1.65 | 1.95 | 0.00 | - | 6 | 6 | 35.50% |
| EMR240524P00103000 | 2024-04-25 12:41PM EDT | 103.00 | 1.00 | 2.00 | 2.25 | 0.00 | - | - | 4 | 34.89% |
| EMR240524P00119000 | 2024-04-16 3:11PM EDT | 119.00 | 8.00 | 12.50 | 14.40 | 0.00 | - | - | 1 | 53.37% |
© 2024 Yahoo. All rights reserved.