Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426C00100000 | 2024-04-11 1:58PM EDT | 100.00 | 13.87 | 6.70 | 10.70 | 0.00 | - | - | 1 | 92.97% |
| EMR240426C00102000 | 2024-04-16 9:34AM EDT | 102.00 | 9.00 | 5.30 | 8.70 | 0.00 | - | 7 | 62 | 80.76% |
| EMR240426C00106000 | 2024-04-19 3:29PM EDT | 106.00 | 3.24 | 2.90 | 3.10 | -5.14 | -61.34% | 10 | 1 | 24.66% |
| EMR240426C00107000 | 2024-04-02 12:39PM EDT | 107.00 | 6.40 | 2.10 | 3.40 | 0.00 | - | 1 | 1 | 42.53% |
| EMR240426C00108000 | 2024-04-12 3:49PM EDT | 108.00 | 4.95 | 1.50 | 1.60 | 0.00 | - | 1 | 1 | 21.53% |
| EMR240426C00109000 | 2024-04-19 3:45PM EDT | 109.00 | 0.96 | 0.90 | 1.05 | -4.34 | -81.89% | 26 | 1 | 20.78% |
| EMR240426C00110000 | 2024-04-19 3:55PM EDT | 110.00 | 0.55 | 0.55 | 0.65 | -0.40 | -42.11% | 56 | 5 | 20.41% |
| EMR240426C00111000 | 2024-04-01 11:12AM EDT | 111.00 | 3.96 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 19.58% |
| EMR240426C00112000 | 2024-04-17 10:20AM EDT | 112.00 | 1.19 | 0.10 | 0.20 | 0.00 | - | 7 | 36 | 19.92% |
| EMR240426C00113000 | 2024-04-19 3:24PM EDT | 113.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 2 | 15 | 21.97% |
| EMR240426C00114000 | 2024-04-16 2:06PM EDT | 114.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 50 | 99 | 25.49% |
| EMR240426C00115000 | 2024-04-17 2:38PM EDT | 115.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 14 | 65 | 46.92% |
| EMR240426C00116000 | 2024-04-17 10:04AM EDT | 116.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 51.12% |
| EMR240426C00117000 | 2024-04-17 1:06PM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 55.23% |
| EMR240426C00118000 | 2024-04-19 11:42AM EDT | 118.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 135 | 222 | 38.28% |
| EMR240426C00119000 | 2024-04-15 12:14PM EDT | 119.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 29 | 30 | 51.27% |
| EMR240426C00120000 | 2024-04-19 11:46AM EDT | 120.00 | 0.09 | 0.00 | 0.20 | +0.01 | +12.50% | 46 | 51 | 46.97% |
| EMR240426C00121000 | 2024-04-09 10:04AM EDT | 121.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.91% |
| EMR240426C00122000 | 2024-04-03 1:20PM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426P00097000 | 2024-03-13 10:30AM EDT | 97.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 61.43% |
| EMR240426P00102000 | 2024-04-12 1:45PM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.59% |
| EMR240426P00105000 | 2024-04-19 12:39PM EDT | 105.00 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 5 | 5 | 22.80% |
| EMR240426P00106000 | 2024-03-25 11:44AM EDT | 106.00 | 0.36 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 21.97% |
| EMR240426P00107000 | 2024-03-19 11:13AM EDT | 107.00 | 0.87 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 18.75% |
| EMR240426P00108000 | 2024-04-18 3:44PM EDT | 108.00 | 0.75 | 0.80 | 0.90 | +0.05 | +7.14% | 1 | 10 | 19.51% |
| EMR240426P00109000 | 2024-04-19 1:44PM EDT | 109.00 | 1.15 | 1.25 | 1.35 | -0.04 | -3.36% | 19 | 13 | 18.75% |
| EMR240426P00110000 | 2024-04-19 2:16PM EDT | 110.00 | 1.65 | 1.80 | 1.95 | +0.05 | +3.12% | 1 | 64 | 18.16% |
| EMR240426P00111000 | 2024-04-18 2:15PM EDT | 111.00 | 2.30 | 2.55 | 2.80 | 0.00 | - | 9 | 51 | 20.26% |
| EMR240426P00112000 | 2024-04-18 2:27PM EDT | 112.00 | 2.91 | 3.00 | 3.70 | 0.00 | - | 5 | 8 | 22.27% |
| EMR240426P00113000 | 2024-04-17 3:41PM EDT | 113.00 | 3.36 | 4.20 | 4.60 | 0.00 | - | 4 | 5 | 23.10% |
| EMR240426P00114000 | 2024-04-02 9:45AM EDT | 114.00 | 2.28 | 4.10 | 5.60 | 0.00 | - | - | 1 | 26.66% |
| EMR240426P00115000 | 2024-04-05 12:34PM EDT | 115.00 | 2.05 | 4.50 | 7.10 | 0.00 | - | 1 | 0 | 45.22% |
© 2024 Yahoo. All rights reserved.