Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240607C00098000 | 2024-05-23 12:10PM EDT | 98.00 | 15.91 | 13.50 | 16.00 | +15.91 | - | - | 1 | 60.74% |
| EMR240607C00105000 | 2024-05-16 10:09AM EDT | 105.00 | 8.78 | 7.50 | 9.70 | 0.00 | - | 2 | 21 | 51.37% |
| EMR240607C00106000 | 2024-05-24 3:34PM EDT | 106.00 | 7.57 | 6.10 | 9.60 | +6.92 | +1,064.62% | 10 | 1 | 61.13% |
| EMR240607C00107000 | 2024-05-08 9:33AM EDT | 107.00 | 1.08 | 5.60 | 7.70 | 0.00 | - | 1 | 0 | 43.65% |
| EMR240607C00108000 | 2024-05-08 3:16PM EDT | 108.00 | 5.00 | 5.10 | 7.00 | 0.00 | - | 4 | 13 | 44.07% |
| EMR240607C00109000 | 2024-05-03 10:50AM EDT | 109.00 | 2.30 | 3.40 | 6.00 | 0.00 | - | 1 | 1 | 39.84% |
| EMR240607C00110000 | 2024-05-08 10:49AM EDT | 110.00 | 2.48 | 3.70 | 5.20 | 0.00 | - | 2 | 3 | 38.11% |
| EMR240607C00111000 | 2024-05-08 9:35AM EDT | 111.00 | 0.75 | 2.90 | 3.10 | 0.00 | - | 2 | 8 | 19.04% |
| EMR240607C00112000 | 2024-05-20 11:25AM EDT | 112.00 | 3.20 | 2.15 | 2.35 | 0.00 | - | 6 | 21 | 18.12% |
| EMR240607C00113000 | 2024-05-24 11:12AM EDT | 113.00 | 1.55 | 1.50 | 1.65 | -0.40 | -20.51% | 1 | 34 | 16.77% |
| EMR240607C00114000 | 2024-05-23 2:13PM EDT | 114.00 | 0.94 | 0.95 | 1.10 | 0.00 | - | 12 | 25 | 16.02% |
| EMR240607C00115000 | 2024-05-24 9:30AM EDT | 115.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 30 | 15.65% |
| EMR240607C00116000 | 2024-05-23 9:30AM EDT | 116.00 | 1.15 | 0.30 | 0.55 | 0.00 | - | 1 | 66 | 17.38% |
| EMR240607C00117000 | 2024-05-23 11:09AM EDT | 117.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 4 | 296 | 15.53% |
| EMR240607C00118000 | 2024-05-20 10:23AM EDT | 118.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 12 | 53 | 17.14% |
| EMR240607C00119000 | 2024-05-22 10:41AM EDT | 119.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 28 | 94 | 19.68% |
| EMR240607C00120000 | 2024-05-22 1:44PM EDT | 120.00 | 0.15 | 0.05 | 0.25 | +0.15 | - | - | 1 | 23.49% |
| EMR240607C00124000 | 2024-05-13 12:26PM EDT | 124.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 39.50% |
| EMR240607C00150000 | 2024-05-22 1:43PM EDT | 150.00 | 0.05 | 0.00 | 2.50 | +0.05 | - | - | 1 | 113.43% |
| EMR240607C00155000 | 2024-05-22 1:49PM EDT | 155.00 | 0.05 | 0.00 | 2.50 | +0.05 | - | - | 4 | 122.61% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240607P00092000 | 2024-05-22 1:41PM EDT | 92.00 | 0.05 | 0.00 | 2.50 | +0.05 | - | - | 5 | 98.88% |
| EMR240607P00095000 | 2024-05-09 3:08PM EDT | 95.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 4 | 5 | 87.79% |
| EMR240607P00096000 | 2024-05-02 1:35PM EDT | 96.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | - | 1 | 80.13% |
| EMR240607P00097000 | 2024-05-03 11:24AM EDT | 97.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 66.60% |
| EMR240607P00099000 | 2024-05-02 10:01AM EDT | 99.00 | 1.25 | 0.05 | 0.50 | 0.00 | - | - | 1 | 55.32% |
| EMR240607P00100000 | 2024-05-08 11:44AM EDT | 100.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 23 | 52.20% |
| EMR240607P00101000 | 2024-05-09 9:40AM EDT | 101.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 49.12% |
| EMR240607P00102000 | 2024-04-30 3:48PM EDT | 102.00 | 1.45 | 0.05 | 0.50 | 0.00 | - | - | 1 | 46.00% |
| EMR240607P00103000 | 2024-05-08 11:40AM EDT | 103.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 3 | 2 | 42.87% |
| EMR240607P00105000 | 2024-05-07 10:42AM EDT | 105.00 | 2.38 | 0.05 | 0.30 | 0.00 | - | 30 | 44 | 31.59% |
| EMR240607P00106000 | 2024-05-08 9:51AM EDT | 106.00 | 0.70 | 0.05 | 1.40 | 0.00 | - | 16 | 72 | 49.44% |
| EMR240607P00107000 | 2024-05-09 9:40AM EDT | 107.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 3 | 3 | 39.99% |
| EMR240607P00108000 | 2024-05-20 9:36AM EDT | 108.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 49 | 52 | 18.80% |
| EMR240607P00109000 | 2024-05-20 10:23AM EDT | 109.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 50 | 53 | 17.38% |
| EMR240607P00110000 | 2024-05-23 3:59PM EDT | 110.00 | 0.50 | 0.20 | 0.30 | +0.50 | - | - | 1 | 16.50% |
| EMR240607P00111000 | 2024-05-10 3:59PM EDT | 111.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 28 | 77 | 15.65% |
| EMR240607P00112000 | 2024-05-21 12:34PM EDT | 112.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 2 | 28 | 14.53% |
| EMR240607P00113000 | 2024-05-21 9:44AM EDT | 113.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 3 | 19 | 14.65% |
| EMR240607P00114000 | 2024-05-23 10:58AM EDT | 114.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | 4 | 47 | 13.87% |
| EMR240607P00115000 | 2024-05-23 9:36AM EDT | 115.00 | 1.45 | 1.95 | 2.15 | 0.00 | - | 3 | 102 | 13.94% |
| EMR240607P00116000 | 2024-05-14 3:59PM EDT | 116.00 | 2.70 | 2.55 | 4.60 | 0.00 | - | 18 | 434 | 36.40% |
© 2024 Yahoo. All rights reserved.