Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621C00045000 | 2024-02-07 4:48PM EDT | 45.00 | 59.15 | 63.50 | 67.50 | 0.00 | - | 16 | 8 | 141.60% |
| EMR240621C00050000 | 2024-03-19 2:33PM EDT | 50.00 | 61.31 | 57.40 | 61.40 | 0.00 | - | 10 | 10 | 81.05% |
| EMR240621C00055000 | 2023-10-27 12:26PM EDT | 55.00 | 34.50 | 32.90 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00060000 | 2024-03-08 2:02PM EDT | 60.00 | 51.39 | 52.90 | 56.60 | 0.00 | - | 1 | 29 | 161.50% |
| EMR240621C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 25.20 | 23.90 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| EMR240621C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 41.55 | 37.50 | 41.50 | 0.00 | - | 10 | 16 | 54.39% |
| EMR240621C00072500 | 2023-11-03 11:48AM EDT | 72.50 | 22.00 | 19.10 | 20.50 | 0.00 | - | 25 | 23 | 0.00% |
| EMR240621C00075000 | 2023-12-01 2:06PM EDT | 75.00 | 17.20 | 22.70 | 24.30 | 0.00 | - | 2 | 13 | 0.00% |
| EMR240621C00077500 | 2024-03-12 11:52AM EDT | 77.50 | 34.00 | 34.20 | 38.00 | 0.00 | - | 1 | 18 | 98.93% |
| EMR240621C00080000 | 2024-02-15 11:02AM EDT | 80.00 | 27.34 | 29.00 | 32.90 | 0.00 | - | 10 | 282 | 65.72% |
| EMR240621C00082500 | 2024-02-07 10:31AM EDT | 82.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| EMR240621C00085000 | 2024-02-20 11:24AM EDT | 85.00 | 22.05 | 26.40 | 30.50 | 0.00 | - | 3 | 184 | 79.53% |
| EMR240621C00087500 | 2024-04-12 11:25AM EDT | 87.50 | 26.20 | 22.00 | 23.90 | 0.00 | - | 1 | 206 | 55.95% |
| EMR240621C00090000 | 2024-04-18 12:28PM EDT | 90.00 | 20.96 | 19.00 | 21.70 | -3.82 | -15.42% | 1 | 280 | 53.77% |
| EMR240621C00092500 | 2024-04-12 3:37PM EDT | 92.50 | 20.33 | 16.90 | 18.80 | 0.00 | - | 1 | 384 | 45.37% |
| EMR240621C00095000 | 2024-04-15 3:49PM EDT | 95.00 | 17.57 | 15.00 | 17.00 | 0.00 | - | 3 | 550 | 46.18% |
| EMR240621C00097500 | 2024-04-11 3:51PM EDT | 97.50 | 18.50 | 12.80 | 13.10 | 0.00 | - | 1 | 652 | 30.10% |
| EMR240621C00100000 | 2024-04-18 3:43PM EDT | 100.00 | 10.80 | 10.60 | 10.90 | -2.15 | -16.60% | 52 | 1,859 | 28.05% |
| EMR240621C00105000 | 2024-04-18 11:24AM EDT | 105.00 | 7.42 | 6.70 | 8.20 | -1.68 | -18.46% | 14 | 3,382 | 32.37% |
| EMR240621C00110000 | 2024-04-18 3:54PM EDT | 110.00 | 3.95 | 3.80 | 4.00 | -1.27 | -24.33% | 32 | 4,079 | 23.68% |
| EMR240621C00115000 | 2024-04-18 1:18PM EDT | 115.00 | 1.90 | 1.85 | 2.05 | -0.40 | -17.39% | 10 | 3,510 | 23.02% |
| EMR240621C00120000 | 2024-04-18 2:31PM EDT | 120.00 | 0.90 | 0.75 | 0.90 | -0.10 | -10.00% | 5 | 3,061 | 22.36% |
| EMR240621C00125000 | 2024-04-18 1:18PM EDT | 125.00 | 0.38 | 0.25 | 0.55 | -0.06 | -13.64% | 5 | 672 | 24.66% |
| EMR240621C00130000 | 2024-04-01 12:27PM EDT | 130.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 5 | 33 | 32.15% |
| EMR240621C00135000 | 2024-04-03 10:51AM EDT | 135.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 37.04% |
| EMR240621C00140000 | 2024-02-08 3:59PM EDT | 140.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 53.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621P00045000 | 2024-03-01 4:13PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 112.60% |
| EMR240621P00050000 | 2024-04-17 1:04PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 100.49% |
| EMR240621P00060000 | 2024-03-22 10:30AM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 79.35% |
| EMR240621P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 70.02% |
| EMR240621P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 61.33% |
| EMR240621P00072500 | 2024-02-06 1:41PM EDT | 72.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 166 | 72.66% |
| EMR240621P00075000 | 2024-04-15 2:52PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 483 | 53.17% |
| EMR240621P00077500 | 2024-02-14 2:28PM EDT | 77.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 11 | 278 | 57.32% |
| EMR240621P00080000 | 2024-04-16 2:21PM EDT | 80.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 881 | 52.17% |
| EMR240621P00082500 | 2024-04-18 10:40AM EDT | 82.50 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 7 | 429 | 36.96% |
| EMR240621P00085000 | 2024-04-17 9:36AM EDT | 85.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1,566 | 35.06% |
| EMR240621P00087500 | 2024-03-19 11:17AM EDT | 87.50 | 0.33 | 0.05 | 0.80 | 0.00 | - | 2 | 457 | 41.46% |
| EMR240621P00090000 | 2024-04-01 10:11AM EDT | 90.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 4 | 543 | 38.06% |
| EMR240621P00092500 | 2024-03-19 11:07AM EDT | 92.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | 75 | 589 | 29.42% |
| EMR240621P00095000 | 2024-04-18 2:25PM EDT | 95.00 | 0.55 | 0.45 | 0.60 | +0.06 | +12.24% | 26 | 525 | 27.10% |
| EMR240621P00097500 | 2024-04-16 2:22PM EDT | 97.50 | 0.67 | 0.70 | 0.85 | 0.00 | - | 1 | 904 | 26.00% |
| EMR240621P00100000 | 2024-04-17 12:04PM EDT | 100.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 25 | 793 | 24.99% |
| EMR240621P00105000 | 2024-04-18 3:33PM EDT | 105.00 | 2.30 | 2.15 | 2.30 | +0.15 | +6.98% | 12 | 1,553 | 22.91% |
| EMR240621P00110000 | 2024-04-18 12:00PM EDT | 110.00 | 3.92 | 4.10 | 4.40 | -0.09 | -2.24% | 22 | 619 | 22.10% |
| EMR240621P00115000 | 2024-04-17 3:22PM EDT | 115.00 | 7.00 | 7.00 | 7.80 | 0.00 | - | 3 | 568 | 23.40% |
| EMR240621P00120000 | 2024-03-06 10:30AM EDT | 120.00 | 11.20 | 7.70 | 7.90 | 0.00 | - | 11 | 11 | 0.00% |
| EMR240621P00125000 | 2024-04-10 10:05AM EDT | 125.00 | 12.10 | 14.40 | 17.00 | 0.00 | - | 10 | 36 | 32.09% |
© 2024 Yahoo. All rights reserved.