Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220128C00070000 | 2022-01-27 2:25PM EST | 70.00 | 20.00 | 20.40 | 20.80 | -2.00 | -9.09% | 7 | 21 | 276.56% |
| EMR220128C00088000 | 2022-01-03 2:29PM EST | 88.00 | 4.43 | 2.65 | 3.30 | 0.00 | - | - | 1 | 66.60% |
| EMR220128C00089000 | 2022-01-24 3:42PM EST | 89.00 | 4.20 | 1.75 | 2.45 | 0.00 | - | 13 | 14 | 58.59% |
| EMR220128C00090000 | 2022-01-25 12:12PM EST | 90.00 | 2.86 | 1.10 | 1.60 | 0.00 | - | 1 | 17 | 53.22% |
| EMR220128C00091000 | 2022-01-27 3:02PM EST | 91.00 | 0.50 | 0.55 | 0.85 | -0.69 | -57.98% | 7 | 24 | 54.00% |
| EMR220128C00092000 | 2022-01-27 3:02PM EST | 92.00 | 0.25 | 0.25 | 0.45 | -0.35 | -58.33% | 7 | 73 | 51.76% |
| EMR220128C00092500 | 2022-01-27 1:24PM EST | 92.50 | 0.16 | 0.15 | 0.30 | -1.24 | -88.57% | 2 | 72 | 50.20% |
| EMR220128C00093000 | 2022-01-26 2:48PM EST | 93.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 19 | 94 | 53.71% |
| EMR220128C00094000 | 2022-01-27 3:03PM EST | 94.00 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 12 | 116 | 51.37% |
| EMR220128C00095000 | 2022-01-27 12:14PM EST | 95.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 166 | 62.11% |
| EMR220128C00096000 | 2022-01-27 3:24PM EST | 96.00 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 2 | 78 | 68.36% |
| EMR220128C00097000 | 2022-01-27 11:37AM EST | 97.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 4 | 80 | 77.73% |
| EMR220128C00097500 | 2022-01-24 3:51PM EST | 97.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 121.88% |
| EMR220128C00098000 | 2022-01-24 2:29PM EST | 98.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 137 | 127.54% |
| EMR220128C00099000 | 2022-01-24 12:20PM EST | 99.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 139.06% |
| EMR220128C00100000 | 2022-01-19 3:21PM EST | 100.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 42 | 67 | 150.00% |
| EMR220128C00101000 | 2022-01-20 3:52PM EST | 101.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 71 | 125 | 160.55% |
| EMR220128C00102000 | 2022-01-20 2:34PM EST | 102.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 2 | 51 | 174.02% |
| EMR220128C00104000 | 2022-01-10 9:30AM EST | 104.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | - | 1 | 197.27% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220128P00065000 | 2022-01-21 2:06PM EST | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 398.44% |
| EMR220128P00070000 | 2021-12-20 10:25AM EST | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 3 | 297.66% |
| EMR220128P00080000 | 2022-01-25 2:06PM EST | 80.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 20 | 24 | 187.11% |
| EMR220128P00081000 | 2022-01-25 2:05PM EST | 81.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 169.92% |
| EMR220128P00082000 | 2022-01-24 3:50PM EST | 82.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 22 | 156.05% |
| EMR220128P00083000 | 2022-01-25 12:37PM EST | 83.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 142.19% |
| EMR220128P00084000 | 2022-01-26 3:58PM EST | 84.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 127.93% |
| EMR220128P00085000 | 2022-01-21 12:42PM EST | 85.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 3 | 12 | 83.98% |
| EMR220128P00086000 | 2022-01-24 11:41AM EST | 86.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 72.07% |
| EMR220128P00087000 | 2022-01-26 3:58PM EST | 87.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 6 | 34 | 62.89% |
| EMR220128P00088000 | 2022-01-25 12:02PM EST | 88.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 5 | 625 | 56.84% |
| EMR220128P00089000 | 2022-01-27 3:34PM EST | 89.00 | 0.40 | 0.30 | 0.45 | +0.06 | +17.65% | 3 | 525 | 52.34% |
| EMR220128P00090000 | 2022-01-27 3:32PM EST | 90.00 | 0.65 | 0.55 | 0.75 | +0.07 | +12.07% | 6 | 242 | 54.88% |
| EMR220128P00091000 | 2022-01-27 2:41PM EST | 91.00 | 1.18 | 0.95 | 1.50 | -0.16 | -11.94% | 1 | 180 | 54.30% |
| EMR220128P00092000 | 2022-01-26 3:06PM EST | 92.00 | 1.94 | 1.55 | 2.10 | 0.00 | - | 5 | 120 | 52.15% |
| EMR220128P00092500 | 2022-01-25 10:41AM EST | 92.50 | 2.85 | 1.90 | 2.45 | 0.00 | - | 1 | 126 | 50.49% |
| EMR220128P00093000 | 2022-01-27 3:27PM EST | 93.00 | 2.65 | 2.40 | 3.00 | -0.72 | -21.36% | 5 | 123 | 59.77% |
| EMR220128P00094000 | 2022-01-27 12:56PM EST | 94.00 | 3.48 | 3.30 | 4.00 | +1.96 | +128.95% | 1 | 72 | 69.73% |
| EMR220128P00095000 | 2022-01-25 3:37PM EST | 95.00 | 4.15 | 2.85 | 5.00 | 0.00 | - | 2 | 87 | 110.55% |
| EMR220128P00096000 | 2022-01-24 10:54AM EST | 96.00 | 4.90 | 5.00 | 6.30 | 0.00 | - | 1 | 45 | 94.73% |
| EMR220128P00097000 | 2022-01-21 2:07PM EST | 97.00 | 3.30 | 6.20 | 7.10 | 0.00 | - | 2 | 16 | 106.25% |
| EMR220128P00098000 | 2022-01-18 9:30AM EST | 98.00 | 2.15 | 6.50 | 7.60 | 0.00 | - | 1 | 10 | 111.52% |
| EMR220128P00099000 | 2022-01-21 11:38AM EST | 99.00 | 4.80 | 8.20 | 9.20 | 0.00 | - | 1 | 1 | 133.98% |
© 2022 Yahoo. All rights reserved.
