Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240705C00097000 | 2024-06-26 2:05PM EDT | 97.00 | 9.40 | 10.60 | 13.50 | 0.00 | - | - | 2 | 235.74% |
| EMR240705C00103000 | 2024-06-21 3:45PM EDT | 103.00 | 5.80 | 4.50 | 7.40 | 0.00 | - | 6 | 5 | 146.88% |
| EMR240705C00104000 | 2024-06-27 3:33PM EDT | 104.00 | 4.40 | 3.90 | 6.50 | 0.00 | - | - | 3 | 138.48% |
| EMR240705C00105000 | 2024-07-05 12:08PM EDT | 105.00 | 3.60 | 3.60 | 4.90 | -0.15 | -4.00% | 1 | 6 | 88.28% |
| EMR240705C00106000 | 2024-06-26 3:57PM EDT | 106.00 | 1.35 | 2.50 | 3.50 | 0.00 | - | 2 | 7 | 45.31% |
| EMR240705C00107000 | 2024-07-05 12:13PM EDT | 107.00 | 1.75 | 1.65 | 2.70 | +0.08 | +4.79% | 1 | 35 | 49.71% |
| EMR240705C00108000 | 2024-07-05 1:02PM EDT | 108.00 | 1.13 | 0.95 | 1.55 | -1.26 | -52.72% | 1 | 69 | 27.44% |
| EMR240705C00109000 | 2024-07-05 2:04PM EDT | 109.00 | 0.15 | 0.30 | 0.50 | -1.45 | -90.62% | 3 | 103 | 11.43% |
| EMR240705C00110000 | 2024-07-05 2:44PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.67 | -95.71% | 2 | 50 | 10.55% |
| EMR240705C00111000 | 2024-07-03 9:30AM EDT | 111.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 78 | 25.39% |
| EMR240705C00112000 | 2024-07-02 11:27AM EDT | 112.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 29.88% |
| EMR240705C00113000 | 2024-07-01 10:07AM EDT | 113.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 38.28% |
| EMR240705C00114000 | 2024-07-01 10:13AM EDT | 114.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 46.48% |
| EMR240705C00115000 | 2024-07-01 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 144 | 80.66% |
| EMR240705C00116000 | 2024-06-26 9:35AM EDT | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 99.02% |
| EMR240705C00117000 | 2024-06-26 9:33AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 108.79% |
| EMR240705C00118000 | 2024-06-26 9:34AM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 118.16% |
| EMR240705C00119000 | 2024-06-28 2:30PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 75.00% |
| EMR240705C00123000 | 2024-06-26 9:42AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| EMR240705C00124000 | 2024-06-25 10:11AM EDT | 124.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.31% |
| EMR240705C00125000 | 2024-06-25 10:12AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 178.32% |
| EMR240705C00126000 | 2024-06-27 9:57AM EDT | 126.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 51 | 142.97% |
| EMR240705C00127000 | 2024-06-27 9:57AM EDT | 127.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 142.97% |
| EMR240705C00129000 | 2024-06-27 10:02AM EDT | 129.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 94 | 162.50% |
| EMR240705C00130000 | 2024-06-27 9:56AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 44 | 168.75% |
| EMR240705C00135000 | 2024-06-18 11:46AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 164.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240705P00080000 | 2024-06-18 11:47AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 466.41% |
| EMR240705P00084000 | 2024-06-27 9:42AM EDT | 84.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 108 | 249.22% |
| EMR240705P00085000 | 2024-06-28 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 144 | 198.44% |
| EMR240705P00086000 | 2024-06-27 10:49AM EDT | 86.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 87 | 230.47% |
| EMR240705P00087000 | 2024-06-25 1:04PM EDT | 87.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 255 | 220.31% |
| EMR240705P00088000 | 2024-06-28 9:30AM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 270.70% |
| EMR240705P00090000 | 2024-06-27 12:14PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 28 | 29 | 199.61% |
| EMR240705P00091000 | 2024-06-27 12:13PM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 236.91% |
| EMR240705P00092000 | 2024-06-27 10:40AM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| EMR240705P00093000 | 2024-07-01 11:43AM EDT | 93.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 66 | 164.84% |
| EMR240705P00094000 | 2024-07-03 10:56AM EDT | 94.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 32 | 41 | 203.52% |
| EMR240705P00095000 | 2024-07-03 10:51AM EDT | 95.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 65 | 15 | 192.38% |
| EMR240705P00102000 | 2024-07-03 10:51AM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 320 | 114.06% |
| EMR240705P00103000 | 2024-07-03 10:40AM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 34 | 57.03% |
| EMR240705P00104000 | 2024-07-03 10:43AM EDT | 104.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 112 | 90.82% |
| EMR240705P00105000 | 2024-07-03 10:53AM EDT | 105.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 78.91% |
| EMR240705P00106000 | 2024-07-03 10:56AM EDT | 106.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 99 | 37.70% |
| EMR240705P00107000 | 2024-07-03 10:58AM EDT | 107.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 28.52% |
| EMR240705P00108000 | 2024-07-05 10:46AM EDT | 108.00 | 0.09 | 0.00 | 0.10 | -0.57 | -86.36% | 1 | 21 | 23.24% |
| EMR240705P00109000 | 2024-07-05 12:45PM EDT | 109.00 | 0.20 | 0.00 | 0.10 | -0.85 | -80.95% | 1 | 34 | 10.84% |
| EMR240705P00110000 | 2024-07-01 11:16AM EDT | 110.00 | 1.94 | 0.55 | 2.00 | 0.00 | - | 6 | 18 | 73.24% |
| EMR240705P00111000 | 2024-07-02 11:30AM EDT | 111.00 | 2.52 | 0.95 | 2.95 | 0.00 | - | 1 | 14 | 88.87% |
| EMR240705P00112000 | 2024-06-28 1:56PM EDT | 112.00 | 2.40 | 1.60 | 4.20 | 0.00 | - | 16 | 4 | 50.00% |
| EMR240705P00115000 | 2024-06-24 10:58AM EDT | 115.00 | 5.00 | 4.00 | 7.80 | 0.00 | - | - | 0 | 82.03% |
© 2024 Yahoo. All rights reserved.