Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240531C00103000 | 2024-04-22 2:21PM EDT | 103.00 | 7.70 | 4.60 | 7.00 | 0.00 | - | - | 55 | 43.51% |
| EMR240531C00107000 | 2024-04-18 1:33PM EDT | 107.00 | 4.90 | 2.70 | 3.20 | 0.00 | - | - | 1 | 29.03% |
| EMR240531C00108000 | 2024-05-02 1:22PM EDT | 108.00 | 2.77 | 2.40 | 2.75 | 0.00 | - | 23 | 20 | 28.96% |
| EMR240531C00112000 | 2024-05-01 11:25AM EDT | 112.00 | 1.60 | 1.10 | 1.40 | 0.00 | - | 41 | 48 | 28.74% |
| EMR240531C00114000 | 2024-05-03 10:21AM EDT | 114.00 | 0.93 | 0.75 | 0.95 | +0.03 | +3.33% | 28 | 22 | 28.57% |
| EMR240531C00115000 | 2024-05-03 3:44PM EDT | 115.00 | 0.60 | 0.60 | 0.75 | -0.15 | -20.00% | 1 | 5 | 28.20% |
| EMR240531C00116000 | 2024-05-03 11:21AM EDT | 116.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 2 | 84 | 28.81% |
| EMR240531C00117000 | 2024-05-03 12:11PM EDT | 117.00 | 0.45 | 0.00 | 0.55 | -0.15 | -25.00% | 3 | 13 | 29.18% |
| EMR240531C00121000 | 2024-04-23 10:37AM EDT | 121.00 | 0.25 | 0.15 | 1.30 | 0.00 | - | 1 | 0 | 47.22% |
| EMR240531C00125000 | 2024-04-11 1:50PM EDT | 125.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 55.27% |
| EMR240531C00128000 | 2024-04-15 1:35PM EDT | 128.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 28 | 60.45% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240531P00103000 | 2024-04-24 12:34PM EDT | 103.00 | 1.25 | 1.20 | 2.90 | 0.00 | - | - | 1 | 38.45% |
| EMR240531P00105000 | 2024-05-01 1:45PM EDT | 105.00 | 2.80 | 0.65 | 2.90 | -0.15 | -5.08% | 1 | 9 | 30.97% |
| EMR240531P00107000 | 2024-04-25 2:52PM EDT | 107.00 | 3.28 | 3.60 | 3.90 | +1.18 | +56.19% | 50 | 1 | 31.08% |
© 2024 Yahoo. All rights reserved.