Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621C00045000 | 2023-12-06 9:46AM EST | 45.00 | 43.82 | 43.60 | 45.50 | 0.00 | - | 1 | 1 | 60.11% |
| EMR240621C00050000 | 2023-03-09 3:02PM EST | 50.00 | 36.25 | 34.30 | 36.70 | 0.00 | - | - | 10 | 0.00% |
| EMR240621C00055000 | 2023-10-27 11:26AM EST | 55.00 | 34.50 | 32.90 | 37.00 | 0.00 | - | 1 | 0 | 68.70% |
| EMR240621C00060000 | 2023-11-10 12:46PM EST | 60.00 | 27.64 | 29.10 | 31.30 | 0.00 | - | 2 | 7 | 54.30% |
| EMR240621C00065000 | 2023-10-31 12:25PM EST | 65.00 | 25.20 | 23.90 | 25.90 | 0.00 | - | 2 | 2 | 43.35% |
| EMR240621C00070000 | 2023-11-03 10:48AM EST | 70.00 | 24.20 | 20.70 | 23.10 | 0.00 | - | 1 | 31 | 48.88% |
| EMR240621C00072500 | 2023-11-03 10:48AM EST | 72.50 | 22.00 | 19.10 | 20.50 | 0.00 | - | 25 | 23 | 44.09% |
| EMR240621C00075000 | 2023-12-01 1:06PM EST | 75.00 | 17.20 | 16.30 | 16.80 | 0.00 | - | 2 | 13 | 33.78% |
| EMR240621C00077500 | 2023-12-06 11:19AM EST | 77.50 | 13.60 | 14.20 | 14.40 | 0.00 | - | 17 | 18 | 30.46% |
| EMR240621C00080000 | 2023-11-22 12:16PM EST | 80.00 | 12.50 | 12.20 | 12.40 | 0.00 | - | 108 | 282 | 28.91% |
| EMR240621C00082500 | 2023-11-21 2:03PM EST | 82.50 | 10.20 | 10.30 | 10.70 | 0.00 | - | 56 | 104 | 28.29% |
| EMR240621C00085000 | 2023-12-05 1:08PM EST | 85.00 | 8.05 | 8.60 | 8.80 | 0.00 | - | 1 | 81 | 26.38% |
| EMR240621C00087500 | 2023-12-05 3:29PM EST | 87.50 | 6.70 | 7.00 | 7.20 | 0.00 | - | 1 | 192 | 25.23% |
| EMR240621C00090000 | 2023-12-05 3:20PM EST | 90.00 | 5.30 | 5.60 | 5.80 | 0.00 | - | 10 | 276 | 24.31% |
| EMR240621C00092500 | 2023-11-30 1:23PM EST | 92.50 | 4.16 | 4.30 | 4.50 | 0.00 | - | 5 | 361 | 23.19% |
| EMR240621C00095000 | 2023-12-06 3:00PM EST | 95.00 | 2.80 | 3.30 | 3.40 | 0.00 | - | 6 | 366 | 22.23% |
| EMR240621C00097500 | 2023-12-04 1:33PM EST | 97.50 | 2.40 | 2.45 | 2.60 | 0.00 | - | 3 | 171 | 21.83% |
| EMR240621C00100000 | 2023-12-04 3:35PM EST | 100.00 | 1.70 | 1.75 | 1.90 | 0.00 | - | 10 | 1,179 | 21.23% |
| EMR240621C00105000 | 2023-12-06 2:42PM EST | 105.00 | 0.74 | 0.85 | 0.95 | 0.00 | - | 1 | 763 | 20.30% |
| EMR240621C00110000 | 2023-11-29 12:18PM EST | 110.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 5 | 66 | 20.26% |
| EMR240621C00115000 | 2023-11-13 12:07PM EST | 115.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 75 | 23.29% |
| EMR240621C00120000 | 2023-11-01 8:53AM EST | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| EMR240621C00125000 | 2023-10-25 12:44PM EST | 125.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 26.78% |
| EMR240621C00130000 | 2023-07-17 2:21PM EST | 130.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | - | 1 | 31.23% |
| EMR240621C00140000 | 2023-10-17 12:11PM EST | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 32.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621P00045000 | 2023-11-09 3:16PM EST | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 46.92% |
| EMR240621P00050000 | 2023-10-12 11:56AM EST | 50.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 44.58% |
| EMR240621P00060000 | 2023-11-09 11:04AM EST | 60.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 83 | 33.06% |
| EMR240621P00065000 | 2023-11-24 9:34AM EST | 65.00 | 0.52 | 0.40 | 0.55 | 0.00 | - | 3 | 49 | 29.42% |
| EMR240621P00070000 | 2023-11-07 2:32PM EST | 70.00 | 1.45 | 0.70 | 0.80 | 0.00 | - | 4 | 220 | 26.25% |
| EMR240621P00072500 | 2023-11-10 1:32PM EST | 72.50 | 1.55 | 0.95 | 1.05 | 0.00 | - | 10 | 171 | 25.33% |
| EMR240621P00075000 | 2023-12-07 12:37PM EST | 75.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 10 | 490 | 23.99% |
| EMR240621P00077500 | 2023-12-07 12:18PM EST | 77.50 | 1.70 | 1.55 | 1.65 | 0.00 | - | 10 | 237 | 22.86% |
| EMR240621P00080000 | 2023-12-05 3:00PM EST | 80.00 | 2.15 | 2.00 | 2.10 | 0.00 | - | 1 | 241 | 21.81% |
| EMR240621P00082500 | 2023-12-07 10:54AM EST | 82.50 | 2.80 | 2.55 | 2.65 | +0.30 | +12.00% | 149 | 125 | 20.72% |
| EMR240621P00085000 | 2023-12-05 1:08PM EST | 85.00 | 3.55 | 3.20 | 3.40 | 0.00 | - | 1 | 1,444 | 19.91% |
| EMR240621P00087500 | 2023-11-27 3:45PM EST | 87.50 | 4.60 | 4.10 | 4.30 | 0.00 | - | 5 | 349 | 19.04% |
| EMR240621P00090000 | 2023-12-04 3:59PM EST | 90.00 | 5.20 | 5.10 | 5.30 | 0.00 | - | 1 | 176 | 17.84% |
| EMR240621P00092500 | 2023-12-06 2:58PM EST | 92.50 | 7.20 | 6.30 | 6.60 | 0.00 | - | 51 | 211 | 16.97% |
| EMR240621P00095000 | 2023-12-01 11:03AM EST | 95.00 | 7.80 | 7.80 | 8.00 | 0.00 | - | 6 | 297 | 15.56% |
| EMR240621P00097500 | 2023-12-04 9:40AM EST | 97.50 | 9.60 | 9.50 | 9.80 | 0.00 | - | 5 | 103 | 14.84% |
| EMR240621P00100000 | 2023-10-23 11:34AM EST | 100.00 | 11.10 | 11.90 | 12.20 | 0.00 | - | 299 | 284 | 16.58% |
| EMR240621P00105000 | 2023-08-31 2:19PM EST | 105.00 | 9.90 | 10.80 | 11.40 | 0.00 | - | 79 | 211 | 0.00% |
| EMR240621P00110000 | 2023-08-15 9:27AM EST | 110.00 | 15.10 | 12.40 | 12.80 | 0.00 | - | 46 | 44 | 0.00% |
| EMR240621P00115000 | 2023-09-20 11:16AM EST | 115.00 | 16.00 | 22.30 | 24.90 | 0.00 | - | 2 | 4 | 0.00% |
| EMR240621P00120000 | 2023-09-13 9:12AM EST | 120.00 | 21.20 | 24.60 | 26.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240621P00125000 | 2023-10-27 2:12PM EST | 125.00 | 37.30 | 34.20 | 39.00 | 0.00 | - | 1 | 0 | 45.53% |
© 2023 Yahoo. All rights reserved.