Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR231208C00060000 | 2023-10-27 10:45AM EST | 60.00 | 28.80 | 26.10 | 30.30 | 0.00 | - | 1 | 0 | 518.75% |
| EMR231208C00065000 | 2023-10-30 8:36AM EST | 65.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR231208C00070000 | 2023-11-07 9:37AM EST | 70.00 | 14.20 | 18.30 | 19.20 | 0.00 | - | - | 0 | 0.00% |
| EMR231208C00077000 | 2023-11-20 9:36AM EST | 77.00 | 12.11 | 12.40 | 12.70 | 0.00 | - | 1 | 1 | 112.50% |
| EMR231208C00082000 | 2023-11-08 12:41PM EST | 82.00 | 3.40 | 7.40 | 7.70 | 0.00 | - | - | 0 | 68.75% |
| EMR231208C00083000 | 2023-11-09 10:13AM EST | 83.00 | 3.60 | 6.50 | 6.70 | 0.00 | - | - | 35 | 60.94% |
| EMR231208C00084000 | 2023-11-10 11:26AM EST | 84.00 | 2.80 | 5.00 | 5.70 | 0.00 | - | - | 21 | 53.13% |
| EMR231208C00085000 | 2023-11-10 11:26AM EST | 85.00 | 2.10 | 4.50 | 4.70 | 0.00 | - | - | 16 | 43.75% |
| EMR231208C00086000 | 2023-11-09 3:55PM EST | 86.00 | 1.19 | 3.40 | 3.70 | 0.00 | - | - | 1 | 35.94% |
| EMR231208C00087000 | 2023-12-08 10:01AM EST | 87.00 | 2.60 | 2.50 | 2.65 | -0.50 | -16.13% | 20 | 21 | 0.00% |
| EMR231208C00088000 | 2023-12-07 3:09PM EST | 88.00 | 0.68 | 1.50 | 1.65 | 0.00 | - | 2 | 13 | 0.00% |
| EMR231208C00089000 | 2023-12-08 11:17AM EST | 89.00 | 0.66 | 0.55 | 0.65 | +0.36 | +120.00% | 23 | 176 | 0.00% |
| EMR231208C00090000 | 2023-12-07 11:56AM EST | 90.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 104 | 437 | 11.72% |
| EMR231208C00091000 | 2023-12-07 1:07PM EST | 91.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 131 | 26.76% |
| EMR231208C00092000 | 2023-12-01 9:34AM EST | 92.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 44.73% |
| EMR231208C00093000 | 2023-11-20 11:13AM EST | 93.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 17 | 59.77% |
| EMR231208C00094000 | 2023-11-20 3:23PM EST | 94.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 8 | 9 | 71.88% |
| EMR231208C00095000 | 2023-11-29 12:49PM EST | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 76.56% |
| EMR231208C00097000 | 2023-11-06 11:22AM EST | 97.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 30 | 114.45% |
| EMR231208C00098000 | 2023-11-07 12:23PM EST | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 39 | 89.84% |
| EMR231208C00099000 | 2023-11-03 1:18PM EST | 99.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 97.66% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR231208P00070000 | 2023-10-27 11:21AM EST | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 314.45% |
| EMR231208P00078000 | 2023-11-07 11:11AM EST | 78.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 133.59% |
| EMR231208P00079000 | 2023-11-08 12:01PM EST | 79.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 1,511 | 110.94% |
| EMR231208P00080000 | 2023-12-04 10:21AM EST | 80.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 101.56% |
| EMR231208P00082000 | 2023-11-13 11:07AM EST | 82.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 82.03% |
| EMR231208P00083000 | 2023-11-13 11:07AM EST | 83.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 72.66% |
| EMR231208P00085000 | 2023-12-05 10:11AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 30 | 53.13% |
| EMR231208P00086000 | 2023-12-06 10:18AM EST | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 47 | 49.61% |
| EMR231208P00087000 | 2023-12-07 3:23PM EST | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 38.28% |
| EMR231208P00088000 | 2023-12-08 9:52AM EST | 88.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 10 | 109 | 26.76% |
| EMR231208P00089000 | 2023-12-07 11:46AM EST | 89.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 18.16% |
| EMR231208P00090000 | 2023-12-07 2:30PM EST | 90.00 | 1.23 | 0.40 | 0.50 | 0.00 | - | 13 | 30 | 17.29% |
| EMR231208P00091000 | 2023-12-04 1:19PM EST | 91.00 | 2.10 | 1.35 | 1.55 | 0.00 | - | 1 | 3 | 37.89% |
| EMR231208P00092000 | 2023-12-06 2:36PM EST | 92.00 | 4.30 | 2.35 | 2.50 | 0.00 | - | 10 | 0 | 48.63% |
| EMR231208P00093000 | 2023-12-06 2:15PM EST | 93.00 | 5.30 | 3.30 | 3.50 | 0.00 | - | 3 | 1 | 50.39% |
© 2023 Yahoo. All rights reserved.