Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.01+0.07 (+0.08%)
At close: 4:02PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210416C00075000 | 2021-04-06 2:24PM EDT | 75.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR210416C00080000 | 2021-04-01 1:56PM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EMR210416C00082500 | 2021-04-06 12:49PM EDT | 82.50 | 9.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EMR210416C00085000 | 2021-04-08 1:18PM EDT | 85.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EMR210416C00086000 | 2021-03-26 11:51AM EDT | 86.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR210416C00087000 | 2021-03-26 11:51AM EDT | 87.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR210416C00087500 | 2021-04-12 11:02AM EDT | 87.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR210416C00088000 | 2021-04-01 3:39PM EDT | 88.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR210416C00089000 | 2021-04-12 11:14AM EDT | 89.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR210416C00090000 | 2021-04-12 12:05PM EDT | 90.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| EMR210416C00091000 | 2021-04-12 3:03PM EDT | 91.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR210416C00092000 | 2021-04-12 12:48PM EDT | 92.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR210416C00092500 | 2021-04-12 3:08PM EDT | 92.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| EMR210416C00093000 | 2021-04-12 12:31PM EDT | 93.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| EMR210416C00094000 | 2021-04-12 2:02PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| EMR210416C00095000 | 2021-04-12 1:07PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| EMR210416C00096000 | 2021-04-07 10:33AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR210416C00097000 | 2021-04-05 10:17AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR210416C00097500 | 2021-04-08 9:41AM EDT | 97.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR210416C00098000 | 2021-04-05 10:20AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EMR210416C00100000 | 2021-03-29 10:08AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EMR210416C00105000 | 2021-03-24 1:44PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EMR210416C00120000 | 2021-02-22 2:32PM EDT | 120.00 | 0.33 | 0.00 | 2.07 | 0.00 | - | - | 2 | 198.34% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210416P00065000 | 2021-02-19 12:48PM EDT | 65.00 | 0.18 | 0.00 | 1.18 | 0.00 | - | 1 | 0 | 227.54% |
| EMR210416P00070000 | 2021-03-24 11:05AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EMR210416P00075000 | 2021-03-29 3:47PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EMR210416P00077500 | 2021-03-31 9:30AM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EMR210416P00079000 | 2021-03-25 12:46PM EDT | 79.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EMR210416P00080000 | 2021-03-29 9:34AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR210416P00081000 | 2021-03-22 12:41PM EDT | 81.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EMR210416P00082000 | 2021-03-25 12:46PM EDT | 82.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EMR210416P00082500 | 2021-04-09 10:47AM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EMR210416P00083000 | 2021-03-26 3:41PM EDT | 83.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR210416P00084000 | 2021-03-31 9:32AM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR210416P00085000 | 2021-04-12 2:04PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EMR210416P00086000 | 2021-04-07 11:35AM EDT | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EMR210416P00087000 | 2021-03-30 11:38AM EDT | 87.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EMR210416P00087500 | 2021-04-09 11:10AM EDT | 87.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR210416P00088000 | 2021-04-09 3:56PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EMR210416P00089000 | 2021-04-09 1:43PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EMR210416P00090000 | 2021-04-12 10:22AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EMR210416P00091000 | 2021-04-12 10:05AM EDT | 91.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EMR210416P00092000 | 2021-04-12 1:08PM EDT | 92.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| EMR210416P00092500 | 2021-04-06 10:39AM EDT | 92.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR210416P00093000 | 2021-04-09 1:22PM EDT | 93.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
