Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240628C00097000 | 2024-06-18 2:08PM EDT | 97.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EMR240628C00103000 | 2024-06-18 12:31PM EDT | 103.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EMR240628C00104000 | 2024-06-18 2:48PM EDT | 104.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EMR240628C00105000 | 2024-06-07 9:45AM EDT | 105.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EMR240628C00107000 | 2024-06-25 11:08AM EDT | 107.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 0.00% |
| EMR240628C00108000 | 2024-06-25 11:08AM EDT | 108.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 0.39% |
| EMR240628C00109000 | 2024-06-25 2:08PM EDT | 109.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 3.13% |
| EMR240628C00110000 | 2024-06-24 3:53PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 168 | 110 | 6.25% |
| EMR240628C00111000 | 2024-06-25 3:48PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 6.25% |
| EMR240628C00112000 | 2024-06-25 12:38PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 418 | 12.50% |
| EMR240628C00113000 | 2024-06-25 3:06PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 12.50% |
| EMR240628C00114000 | 2024-06-25 3:48PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 12.50% |
| EMR240628C00115000 | 2024-06-11 3:57PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 111 | 12.50% |
| EMR240628C00116000 | 2024-06-11 3:57PM EDT | 116.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 125 | 25.00% |
| EMR240628C00117000 | 2024-06-25 10:08AM EDT | 117.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| EMR240628C00118000 | 2024-06-24 1:27PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| EMR240628C00119000 | 2024-06-25 10:02AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| EMR240628C00120000 | 2024-06-24 10:21AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| EMR240628C00121000 | 2024-05-17 3:58PM EDT | 121.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 3 | 6 | 127.00% |
| EMR240628C00122000 | 2024-05-13 9:30AM EDT | 122.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EMR240628C00123000 | 2024-06-24 9:45AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 103 | 25.00% |
| EMR240628C00124000 | 2024-06-25 9:36AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 287 | 25.00% |
| EMR240628C00125000 | 2024-06-25 9:43AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 50.00% |
| EMR240628C00128000 | 2024-06-17 12:51PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| EMR240628C00130000 | 2024-06-18 2:22PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| EMR240628C00135000 | 2024-06-14 12:32PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240628P00080000 | 2024-06-11 10:10AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EMR240628P00090000 | 2024-06-18 3:25PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| EMR240628P00094000 | 2024-06-21 12:55PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EMR240628P00100000 | 2024-06-14 11:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| EMR240628P00103000 | 2024-06-24 9:31AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| EMR240628P00104000 | 2024-06-25 12:45PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| EMR240628P00105000 | 2024-06-25 3:51PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| EMR240628P00106000 | 2024-06-25 10:20AM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| EMR240628P00107000 | 2024-06-25 10:27AM EDT | 107.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 3.13% |
| EMR240628P00108000 | 2024-06-25 12:43PM EDT | 108.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| EMR240628P00109000 | 2024-06-24 2:51PM EDT | 109.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 55 | 0.00% |
| EMR240628P00110000 | 2024-06-24 2:54PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 26 | 0.00% |
| EMR240628P00111000 | 2024-06-20 2:01PM EDT | 111.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| EMR240628P00112000 | 2024-05-23 2:23PM EDT | 112.00 | 1.62 | 2.25 | 3.80 | 0.00 | - | - | 0 | 0.00% |
| EMR240628P00113000 | 2024-06-18 9:50AM EDT | 113.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EMR240628P00114000 | 2024-06-10 9:32AM EDT | 114.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| EMR240628P00115000 | 2024-05-17 2:16PM EDT | 115.00 | 3.28 | 8.10 | 9.00 | 0.00 | - | 1 | 21 | 99.76% |
© 2024 Yahoo. All rights reserved.