Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117C00040000 | 2024-02-29 4:07PM EDT | 40.00 | 67.10 | 71.50 | 76.00 | 0.00 | - | 58 | 34 | 107.03% |
| EMR250117C00045000 | 2023-08-03 9:57AM EDT | 45.00 | 51.53 | 53.90 | 55.50 | 0.00 | - | 1 | 4 | 0.00% |
| EMR250117C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.26 | 61.60 | 66.50 | 0.00 | - | 1 | 6 | 88.68% |
| EMR250117C00055000 | 2023-10-31 2:39PM EDT | 55.00 | 35.60 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250117C00060000 | 2024-03-25 2:49PM EDT | 60.00 | 55.50 | 48.60 | 51.90 | 0.00 | - | 3 | 178 | 57.06% |
| EMR250117C00065000 | 2024-03-08 11:45AM EDT | 65.00 | 47.15 | 48.90 | 52.70 | 0.00 | - | 1 | 53 | 73.93% |
| EMR250117C00067500 | 2024-02-20 1:06PM EDT | 67.50 | 39.59 | 44.50 | 49.00 | 0.00 | - | 2 | 18 | 62.12% |
| EMR250117C00070000 | 2024-04-26 10:21AM EDT | 70.00 | 41.97 | 40.00 | 43.80 | +13.63 | +48.09% | 1 | 106 | 56.36% |
| EMR250117C00072500 | 2023-12-12 4:53PM EDT | 72.50 | 21.74 | 25.00 | 25.90 | 0.00 | - | 1 | 3 | 0.00% |
| EMR250117C00075000 | 2024-04-26 10:25AM EDT | 75.00 | 37.12 | 36.20 | 38.30 | +1.42 | +3.98% | 1 | 69 | 47.56% |
| EMR250117C00077500 | 2023-12-14 4:26PM EDT | 77.50 | 22.97 | 21.00 | 21.80 | 0.00 | - | 2 | 134 | 0.00% |
| EMR250117C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 36.11 | 31.20 | 34.60 | 0.00 | - | 2 | 64 | 47.64% |
| EMR250117C00082500 | 2024-02-22 10:57AM EDT | 82.50 | 27.40 | 30.70 | 34.90 | 0.00 | - | 2 | 43 | 55.67% |
| EMR250117C00085000 | 2024-04-15 9:31AM EDT | 85.00 | 32.50 | 27.60 | 28.40 | 0.00 | - | 1 | 94 | 36.70% |
| EMR250117C00087500 | 2024-03-01 10:31AM EDT | 87.50 | 25.00 | 28.30 | 30.60 | 0.00 | - | 1 | 59 | 51.48% |
| EMR250117C00090000 | 2024-04-18 12:28PM EDT | 90.00 | 24.00 | 23.50 | 24.00 | -0.43 | -1.76% | 4 | 215 | 33.64% |
| EMR250117C00092500 | 2024-04-12 3:38PM EDT | 92.50 | 24.00 | 19.70 | 22.00 | 0.00 | - | 1 | 62 | 32.68% |
| EMR250117C00095000 | 2024-04-19 2:55PM EDT | 95.00 | 19.05 | 18.50 | 20.00 | 0.00 | - | 1 | 1,181 | 31.57% |
| EMR250117C00097500 | 2024-04-19 9:35AM EDT | 97.50 | 18.00 | 15.80 | 18.10 | 0.00 | - | 1 | 949 | 30.61% |
| EMR250117C00100000 | 2024-04-18 9:36AM EDT | 100.00 | 16.35 | 14.00 | 16.20 | 0.00 | - | 2 | 2,126 | 29.47% |
| EMR250117C00105000 | 2024-04-17 9:37AM EDT | 105.00 | 14.80 | 10.50 | 12.90 | 0.00 | - | 2 | 1,504 | 28.08% |
| EMR250117C00110000 | 2024-04-26 9:35AM EDT | 110.00 | 9.46 | 9.30 | 11.30 | -0.04 | -0.42% | 2 | 3,281 | 30.34% |
| EMR250117C00115000 | 2024-04-26 12:07PM EDT | 115.00 | 7.27 | 6.80 | 7.30 | +0.32 | +4.60% | 10 | 1,027 | 25.17% |
| EMR250117C00120000 | 2024-04-25 1:14PM EDT | 120.00 | 5.10 | 4.80 | 5.30 | 0.00 | - | 12 | 1,280 | 24.30% |
| EMR250117C00125000 | 2024-04-26 10:43AM EDT | 125.00 | 3.70 | 1.60 | 3.80 | 0.00 | - | 1 | 578 | 23.79% |
| EMR250117C00130000 | 2024-04-25 1:38PM EDT | 130.00 | 2.50 | 2.40 | 2.70 | 0.00 | - | 2 | 791 | 23.49% |
| EMR250117C00135000 | 2024-04-24 12:59PM EDT | 135.00 | 1.45 | 0.30 | 1.80 | 0.00 | - | 10 | 737 | 22.91% |
| EMR250117C00140000 | 2024-04-25 3:38PM EDT | 140.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 1 | 194 | 22.33% |
| EMR250117C00145000 | 2024-04-17 3:01PM EDT | 145.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 1 | 70 | 22.08% |
| EMR250117C00150000 | 2024-04-19 3:26PM EDT | 150.00 | 0.47 | 0.35 | 0.50 | 0.00 | - | 2 | 28 | 22.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117P00040000 | 2023-11-20 1:25PM EDT | 40.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 5 | 61.38% |
| EMR250117P00045000 | 2024-03-05 12:35PM EDT | 45.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 42 | 67.33% |
| EMR250117P00050000 | 2023-11-20 10:58AM EDT | 50.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 30 | 61 | 50.00% |
| EMR250117P00055000 | 2023-11-01 3:24PM EDT | 55.00 | 0.92 | 0.30 | 0.80 | 0.00 | - | 1 | 5 | 51.03% |
| EMR250117P00060000 | 2024-03-12 11:30AM EDT | 60.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 20 | 941 | 42.77% |
| EMR250117P00065000 | 2024-01-31 3:42PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 12.50% |
| EMR250117P00067500 | 2024-01-16 11:46AM EDT | 67.50 | 1.34 | 0.30 | 0.95 | 0.00 | - | 3 | 231 | 39.40% |
| EMR250117P00070000 | 2024-01-31 12:42PM EDT | 70.00 | 1.67 | 0.25 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
| EMR250117P00072500 | 2024-03-01 10:51AM EDT | 72.50 | 0.60 | 0.20 | 0.90 | 0.00 | - | 3 | 99 | 34.16% |
| EMR250117P00075000 | 2024-04-05 1:07PM EDT | 75.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 32 | 1,820 | 31.45% |
| EMR250117P00077500 | 2024-04-05 1:13PM EDT | 77.50 | 0.80 | 0.15 | 1.00 | 0.00 | - | 37 | 2,071 | 30.48% |
| EMR250117P00080000 | 2024-04-05 1:07PM EDT | 80.00 | 0.95 | 0.90 | 1.95 | 0.00 | - | 25 | 874 | 34.35% |
| EMR250117P00082500 | 2024-04-23 2:46PM EDT | 82.50 | 1.15 | 1.05 | 1.35 | 0.00 | - | 10 | 905 | 28.44% |
| EMR250117P00085000 | 2024-04-25 9:50AM EDT | 85.00 | 1.65 | 1.35 | 2.85 | 0.00 | - | 1 | 1,117 | 33.81% |
| EMR250117P00087500 | 2024-04-09 3:28PM EDT | 87.50 | 1.54 | 1.60 | 1.75 | 0.00 | - | 1 | 1,052 | 26.12% |
| EMR250117P00090000 | 2024-04-17 1:04PM EDT | 90.00 | 2.22 | 1.95 | 2.10 | 0.00 | - | 56 | 3,130 | 25.46% |
| EMR250117P00092500 | 2024-04-15 3:19PM EDT | 92.50 | 2.45 | 2.25 | 2.45 | 0.00 | - | 2 | 364 | 24.57% |
| EMR250117P00095000 | 2024-04-15 1:21PM EDT | 95.00 | 2.65 | 2.70 | 2.85 | 0.00 | - | 3 | 1,084 | 23.67% |
| EMR250117P00097500 | 2024-04-08 3:09PM EDT | 97.50 | 2.90 | 3.10 | 3.40 | 0.00 | - | 15 | 428 | 23.07% |
| EMR250117P00100000 | 2024-04-15 9:58AM EDT | 100.00 | 3.38 | 3.70 | 4.00 | 0.00 | - | 3 | 876 | 22.37% |
| EMR250117P00105000 | 2024-04-23 10:08AM EDT | 105.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | 4 | 415 | 20.76% |
| EMR250117P00110000 | 2024-04-25 1:04PM EDT | 110.00 | 7.62 | 7.10 | 7.40 | 0.00 | - | 10 | 429 | 19.61% |
| EMR250117P00115000 | 2024-04-19 3:21PM EDT | 115.00 | 10.80 | 7.70 | 10.00 | 0.00 | - | 5 | 410 | 18.69% |
| EMR250117P00120000 | 2024-04-11 2:51PM EDT | 120.00 | 10.80 | 12.60 | 14.80 | 0.00 | - | 38 | 94 | 22.61% |
| EMR250117P00125000 | 2024-04-18 10:55AM EDT | 125.00 | 16.70 | 14.10 | 18.00 | 0.00 | - | 16 | 23 | 20.95% |
| EMR250117P00130000 | 2024-04-26 11:41AM EDT | 130.00 | 20.88 | 19.40 | 21.60 | -0.37 | -1.74% | 1 | 202 | 18.94% |
| EMR250117P00135000 | 2024-04-12 3:41PM EDT | 135.00 | 23.55 | 24.10 | 25.60 | 0.00 | - | 3 | 6 | 16.11% |
| EMR250117P00145000 | 2023-05-25 10:38AM EDT | 145.00 | 66.25 | 56.50 | 59.90 | 0.00 | - | 10 | 0 | 90.39% |
| EMR250117P00150000 | 2024-02-16 3:45PM EDT | 150.00 | 43.09 | 37.60 | 41.90 | 0.00 | - | 50 | 0 | 30.04% |
© 2024 Yahoo. All rights reserved.