Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117C00040000 | 2023-02-21 12:12PM EDT | 40.00 | 43.50 | 43.90 | 46.00 | 0.00 | - | 1 | 11 | 52.56% |
| EMR250117C00045000 | 2023-03-16 12:25PM EDT | 45.00 | 38.17 | 38.30 | 40.70 | 0.00 | - | - | 3 | 44.12% |
| EMR250117C00050000 | 2023-03-15 11:21AM EDT | 50.00 | 33.20 | 34.20 | 36.40 | 0.00 | - | 2 | 7 | 41.43% |
| EMR250117C00065000 | 2023-03-16 12:52PM EDT | 65.00 | 22.91 | 22.80 | 24.80 | 0.00 | - | 1 | 2 | 35.87% |
| EMR250117C00067500 | 2022-12-05 4:40PM EDT | 67.50 | 33.50 | 31.00 | 35.10 | 0.00 | - | - | 2 | 62.76% |
| EMR250117C00070000 | 2023-03-23 1:55PM EDT | 70.00 | 20.68 | 19.40 | 21.20 | 0.00 | - | 14 | 33 | 33.90% |
| EMR250117C00075000 | 2023-03-17 2:25PM EDT | 75.00 | 15.90 | 16.60 | 18.60 | 0.00 | - | 20 | 41 | 33.97% |
| EMR250117C00077500 | 2023-03-23 2:42PM EDT | 77.50 | 15.70 | 15.00 | 16.90 | 0.00 | - | 13 | 22 | 32.78% |
| EMR250117C00080000 | 2023-03-17 3:02PM EDT | 80.00 | 13.23 | 13.80 | 15.20 | 0.00 | - | 2 | 42 | 31.48% |
| EMR250117C00082500 | 2023-02-15 4:00PM EDT | 82.50 | 16.00 | 11.60 | 12.90 | 0.00 | - | 1 | 1 | 28.69% |
| EMR250117C00085000 | 2023-03-17 2:43PM EDT | 85.00 | 10.80 | 11.20 | 12.60 | 0.00 | - | 1 | 60 | 30.35% |
| EMR250117C00087500 | 2023-03-13 12:22PM EDT | 87.50 | 10.26 | 10.10 | 11.30 | 0.00 | - | 1 | 7 | 29.57% |
| EMR250117C00090000 | 2023-03-14 3:21PM EDT | 90.00 | 9.67 | 9.00 | 10.00 | 0.00 | - | 10 | 86 | 28.65% |
| EMR250117C00092500 | 2023-03-06 10:38AM EDT | 92.50 | 11.40 | 8.00 | 9.30 | 0.00 | - | 6 | 5 | 28.93% |
| EMR250117C00095000 | 2023-03-21 3:22PM EDT | 95.00 | 8.20 | 7.10 | 8.10 | 0.00 | - | 3 | 616 | 27.94% |
| EMR250117C00097500 | 2023-03-24 9:35AM EDT | 97.50 | 6.10 | 6.20 | 7.40 | -1.00 | -14.08% | 18 | 87 | 27.93% |
| EMR250117C00100000 | 2023-03-21 10:03AM EDT | 100.00 | 6.80 | 5.50 | 6.40 | 0.00 | - | 1 | 76 | 27.09% |
| EMR250117C00105000 | 2023-03-15 1:24PM EDT | 105.00 | 3.60 | 4.10 | 5.30 | 0.00 | - | 30 | 45 | 27.13% |
| EMR250117C00110000 | 2023-03-23 2:31PM EDT | 110.00 | 3.50 | 3.10 | 3.90 | 0.00 | - | 2 | 1,479 | 25.86% |
| EMR250117C00115000 | 2023-03-17 3:44PM EDT | 115.00 | 2.40 | 2.30 | 3.30 | 0.00 | - | 3 | 1 | 26.26% |
| EMR250117C00120000 | 2023-03-15 1:37PM EDT | 120.00 | 1.80 | 1.55 | 2.40 | 0.00 | - | 2 | 24 | 25.32% |
| EMR250117C00125000 | 2023-02-03 10:43AM EDT | 125.00 | 2.85 | 1.60 | 2.20 | 0.00 | - | 2 | 3 | 26.33% |
| EMR250117C00130000 | 2023-03-10 10:30AM EDT | 130.00 | 1.05 | 0.70 | 1.55 | 0.00 | - | 2 | 14 | 25.34% |
| EMR250117C00135000 | 2023-03-08 4:48PM EDT | 135.00 | 1.05 | 0.50 | 1.15 | 0.00 | - | - | 2 | 24.88% |
| EMR250117C00140000 | 2023-02-27 4:47PM EDT | 140.00 | 0.60 | 0.30 | 0.95 | 0.00 | - | 4 | 5 | 25.10% |
| EMR250117C00145000 | 2023-03-14 1:45PM EDT | 145.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 9 | 6 | 32.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117P00040000 | 2023-03-13 9:31AM EDT | 40.00 | 0.95 | 0.60 | 1.10 | 0.00 | - | 3 | 10 | 38.81% |
| EMR250117P00045000 | 2023-03-10 3:04PM EDT | 45.00 | 1.20 | 1.00 | 1.70 | 0.00 | - | 1 | 19 | 37.68% |
| EMR250117P00050000 | 2023-02-08 12:15PM EDT | 50.00 | 1.30 | 1.30 | 1.95 | 0.00 | - | 12 | 16 | 33.81% |
| EMR250117P00055000 | 2023-03-14 12:52PM EDT | 55.00 | 2.30 | 2.25 | 3.00 | 0.00 | - | 1 | 5 | 33.59% |
| EMR250117P00060000 | 2023-03-16 11:42AM EDT | 60.00 | 3.60 | 3.00 | 4.10 | 0.00 | - | 1 | 35 | 32.53% |
| EMR250117P00065000 | 2023-03-17 12:59PM EDT | 65.00 | 5.00 | 4.20 | 5.10 | 0.00 | - | 1 | 17 | 30.46% |
| EMR250117P00067500 | 2023-03-01 12:39PM EDT | 67.50 | 4.40 | 4.70 | 5.80 | 0.00 | - | 18 | 38 | 29.83% |
| EMR250117P00070000 | 2023-03-13 9:30AM EDT | 70.00 | 5.92 | 5.50 | 6.80 | 0.00 | - | 1 | 43 | 29.86% |
| EMR250117P00072500 | 2023-03-13 10:33AM EDT | 72.50 | 7.00 | 6.20 | 7.30 | 0.00 | - | - | 1 | 28.37% |
| EMR250117P00075000 | 2023-03-13 9:31AM EDT | 75.00 | 7.69 | 7.00 | 8.50 | 0.00 | - | 2 | 3 | 28.53% |
| EMR250117P00077500 | 2023-03-06 2:27PM EDT | 77.50 | 5.50 | 7.90 | 9.30 | 0.00 | - | 10 | 15 | 27.51% |
| EMR250117P00080000 | 2023-03-13 10:57AM EDT | 80.00 | 9.50 | 8.80 | 10.40 | 0.00 | - | 2 | 12 | 27.05% |
| EMR250117P00082500 | 2023-03-24 9:33AM EDT | 82.50 | 10.70 | 9.90 | 11.30 | +1.20 | +12.63% | 10 | 39 | 25.97% |
| EMR250117P00085000 | 2023-03-21 1:16PM EDT | 85.00 | 10.60 | 10.90 | 12.00 | 0.00 | - | 10 | 63 | 24.27% |
| EMR250117P00087500 | 2023-03-21 12:09PM EDT | 87.50 | 11.90 | 11.70 | 13.30 | 0.00 | - | 31 | 66 | 23.76% |
| EMR250117P00090000 | 2023-03-21 12:09PM EDT | 90.00 | 13.20 | 13.50 | 14.80 | 0.00 | - | 1 | 140 | 23.50% |
| EMR250117P00092500 | 2023-03-06 3:15PM EDT | 92.50 | 11.90 | 14.70 | 16.30 | 0.00 | - | 17 | 17 | 23.06% |
| EMR250117P00095000 | 2023-03-06 2:40PM EDT | 95.00 | 13.30 | 16.20 | 17.50 | 0.00 | - | 13 | 75 | 21.72% |
| EMR250117P00100000 | 2023-03-16 10:53AM EDT | 100.00 | 21.51 | 19.50 | 20.80 | 0.00 | - | 2 | 182 | 20.47% |
| EMR250117P00105000 | 2023-01-23 12:32PM EDT | 105.00 | 19.78 | 22.90 | 24.20 | 0.00 | - | 2 | 30 | 18.41% |
| EMR250117P00110000 | 2022-11-15 12:49PM EDT | 110.00 | 20.00 | 19.60 | 21.70 | 0.00 | - | 9 | 9 | 0.00% |
| EMR250117P00130000 | 2023-01-17 10:33AM EDT | 130.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
