Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.81-0.19 (-0.27%)
As of 1:01PM EDT. Market open.
Callsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR201023C00050000 | 2020-09-29 11:57AM EDT | 50.00 | 19.80 | 18.80 | 21.30 | 0.00 | - | 10 | 10 | 221.88% |
| EMR201023C00060000 | 2020-10-13 10:15AM EDT | 60.00 | 9.60 | 9.05 | 10.45 | 0.00 | - | 10 | 30 | 154.10% |
| EMR201023C00064000 | 2020-09-25 12:19PM EDT | 64.00 | 2.38 | 5.15 | 6.10 | 0.00 | - | 2 | 6 | 81.45% |
| EMR201023C00065000 | 2020-10-02 10:05AM EDT | 65.00 | 2.01 | 3.85 | 5.45 | 0.00 | - | 2 | 12 | 93.75% |
| EMR201023C00066000 | 2020-10-16 2:16PM EDT | 66.00 | 4.50 | 3.40 | 4.05 | 0.00 | - | 3 | 13 | 56.45% |
| EMR201023C00067000 | 2020-10-06 1:05PM EDT | 67.00 | 2.75 | 2.36 | 2.91 | 0.00 | - | 62 | 87 | 34.96% |
| EMR201023C00068000 | 2020-10-20 1:26PM EDT | 68.00 | 3.10 | 1.66 | 2.42 | 0.00 | - | 1 | 40 | 53.08% |
| EMR201023C00069000 | 2020-10-19 12:10PM EDT | 69.00 | 2.00 | 1.05 | 1.16 | 0.00 | - | 1 | 53 | 27.05% |
| EMR201023C00070000 | 2020-10-21 11:09AM EDT | 70.00 | 0.48 | 0.48 | 0.59 | -0.43 | -47.25% | 3 | 148 | 26.95% |
| EMR201023C00071000 | 2020-10-21 11:36AM EDT | 71.00 | 0.23 | 0.18 | 0.25 | -0.38 | -62.30% | 9 | 160 | 26.95% |
| EMR201023C00072000 | 2020-10-19 12:29PM EDT | 72.00 | 0.29 | 0.03 | 0.13 | 0.00 | - | 35 | 83 | 30.47% |
| EMR201023C00073000 | 2020-10-21 11:36AM EDT | 73.00 | 0.11 | 0.01 | 0.12 | +0.01 | +10.00% | 16 | 73 | 38.67% |
| EMR201023C00074000 | 2020-10-12 11:37AM EDT | 74.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 15 | 57 | 46.88% |
| EMR201023C00075000 | 2020-10-09 9:44AM EDT | 75.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 52.54% |
| EMR201023C00076000 | 2020-09-21 12:13AM EDT | 76.00 | 0.28 | 0.00 | 0.19 | 0.00 | - | - | 0 | 59.38% |
| EMR201023C00077000 | 2020-09-29 3:03PM EDT | 77.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 1 | 24 | 67.58% |
| EMR201023C00080000 | 2020-09-18 3:39PM EDT | 80.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 27 | 36 | 76.95% |
Putsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR201023P00045000 | 2020-09-28 12:58PM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 20 | 249.22% |
| EMR201023P00050000 | 2020-09-23 9:54AM EDT | 50.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | - | 20 | 198.05% |
| EMR201023P00055000 | 2020-09-22 2:02PM EDT | 55.00 | 0.31 | 0.00 | 0.29 | 0.00 | - | 32 | 38 | 151.95% |
| EMR201023P00058000 | 2020-09-29 1:50PM EDT | 58.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | - | 5 | 128.52% |
| EMR201023P00060000 | 2020-10-19 9:40AM EDT | 60.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 56 | 93.36% |
| EMR201023P00061000 | 2020-10-01 11:16AM EDT | 61.00 | 0.72 | 0.00 | 0.21 | 0.00 | - | 5 | 10 | 89.45% |
| EMR201023P00062000 | 2020-10-19 12:55PM EDT | 62.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 26 | 78.13% |
| EMR201023P00063000 | 2020-10-07 2:59PM EDT | 63.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 70.90% |
| EMR201023P00064000 | 2020-10-14 10:23AM EDT | 64.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 62.11% |
| EMR201023P00065000 | 2020-10-14 9:48AM EDT | 65.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 1 | 453 | 56.64% |
| EMR201023P00066000 | 2020-10-16 10:55AM EDT | 66.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 5 | 31 | 40.63% |
| EMR201023P00067000 | 2020-10-21 9:30AM EDT | 67.00 | 0.12 | 0.01 | 0.25 | +0.05 | +71.43% | 1 | 43 | 46.39% |
| EMR201023P00068000 | 2020-10-19 1:26PM EDT | 68.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 9 | 29 | 32.62% |
| EMR201023P00069000 | 2020-10-20 10:22AM EDT | 69.00 | 0.30 | 0.34 | 0.44 | 0.00 | - | 1 | 76 | 31.06% |
| EMR201023P00070000 | 2020-10-20 1:05PM EDT | 70.00 | 0.64 | 0.74 | 0.92 | 0.00 | - | 8 | 110 | 32.52% |
| EMR201023P00071000 | 2020-09-04 3:36PM EDT | 71.00 | 4.20 | 5.00 | 6.10 | 0.00 | - | 2 | 2 | 193.95% |
| EMR201023P00072000 | 2020-10-09 11:06AM EDT | 72.00 | 2.79 | 1.97 | 2.75 | 0.00 | - | 6 | 406 | 54.20% |
| EMR201023P00074000 | 2020-10-19 12:14AM EDT | 74.00 | 3.43 | 3.70 | 4.50 | 0.00 | - | - | 20 | 61.72% |
© 2020 Verizon Media. All rights reserved.
