Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.33+0.82 (+0.87%)
As of 2:45PM EDT. Market open.
Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210625C00075000 | 2021-06-04 2:45PM EDT | 75.00 | 23.14 | 19.30 | 21.10 | 0.00 | - | 1 | 0 | 255.27% |
| EMR210625C00080000 | 2021-06-24 10:12AM EDT | 80.00 | 14.38 | 15.00 | 15.50 | -2.22 | -13.37% | 3 | 25 | 141.02% |
| EMR210625C00085000 | 2021-06-18 1:50PM EDT | 85.00 | 7.80 | 9.70 | 10.70 | 0.00 | - | 10 | 16 | 120.31% |
| EMR210625C00090000 | 2021-06-16 9:56AM EDT | 90.00 | 7.90 | 4.50 | 5.30 | 0.00 | - | 1 | 21 | 0.00% |
| EMR210625C00092000 | 2021-06-18 1:16PM EDT | 92.00 | 1.65 | 2.80 | 3.40 | 0.00 | - | 3 | 7 | 33.01% |
| EMR210625C00093000 | 2021-06-18 3:55PM EDT | 93.00 | 2.10 | 1.60 | 2.80 | 0.00 | - | 15 | 33 | 47.66% |
| EMR210625C00094000 | 2021-06-23 10:38AM EDT | 94.00 | 1.71 | 1.25 | 1.60 | 0.00 | - | 1 | 70 | 27.25% |
| EMR210625C00095000 | 2021-06-24 2:24PM EDT | 95.00 | 0.59 | 0.50 | 0.70 | -0.16 | -21.33% | 1 | 83 | 18.56% |
| EMR210625C00096000 | 2021-06-24 12:52PM EDT | 96.00 | 0.10 | 0.10 | 0.35 | -0.30 | -75.00% | 102 | 88 | 22.36% |
| EMR210625C00097000 | 2021-06-24 11:30AM EDT | 97.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 17 | 81 | 21.09% |
| EMR210625C00098000 | 2021-06-23 10:41AM EDT | 98.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 50 | 24.61% |
| EMR210625C00099000 | 2021-06-18 3:55PM EDT | 99.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 34 | 50.78% |
| EMR210625C00100000 | 2021-06-24 11:08AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 1 | 154 | 37.89% |
| EMR210625C00101000 | 2021-06-17 10:51AM EDT | 101.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 107.91% |
| EMR210625C00102000 | 2021-06-23 10:25AM EDT | 102.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 251 | 50.39% |
| EMR210625C00103000 | 2021-06-08 12:05PM EDT | 103.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | - | 2 | 99.41% |
| EMR210625C00105000 | 2021-06-15 3:50PM EDT | 105.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 20 | 82.81% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210625P00080000 | 2021-05-21 12:54PM EDT | 80.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 223.73% |
| EMR210625P00085000 | 2021-05-27 10:16AM EDT | 85.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 71.09% |
| EMR210625P00086000 | 2021-06-07 3:35PM EDT | 86.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 156.54% |
| EMR210625P00087000 | 2021-05-20 12:45PM EDT | 87.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | - | 2 | 88.87% |
| EMR210625P00088000 | 2021-06-18 3:55PM EDT | 88.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 92.38% |
| EMR210625P00090000 | 2021-06-21 1:12PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 44.53% |
| EMR210625P00091000 | 2021-06-21 9:34AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 37.50% |
| EMR210625P00092000 | 2021-06-22 2:25PM EDT | 92.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 66 | 30.08% |
| EMR210625P00093000 | 2021-06-22 2:26PM EDT | 93.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 21 | 81 | 30.66% |
| EMR210625P00094000 | 2021-06-23 2:10PM EDT | 94.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 14 | 24 | 26.07% |
| EMR210625P00095000 | 2021-06-24 2:11PM EDT | 95.00 | 0.35 | 0.25 | 0.45 | -0.30 | -46.15% | 3 | 155 | 21.29% |
| EMR210625P00096000 | 2021-06-24 10:56AM EDT | 96.00 | 1.73 | 0.80 | 1.05 | +0.53 | +44.17% | 1 | 16 | 23.29% |
| EMR210625P00097000 | 2021-06-17 12:59PM EDT | 97.00 | 2.51 | 1.45 | 2.05 | -0.67 | -21.07% | 1 | 38 | 35.06% |
| EMR210625P00098000 | 2021-06-17 11:16AM EDT | 98.00 | 3.04 | 2.60 | 2.85 | 0.00 | - | 5 | 50 | 34.57% |
| EMR210625P00099000 | 2021-06-18 11:12AM EDT | 99.00 | 6.70 | 3.40 | 3.90 | 0.00 | - | 10 | 37 | 46.19% |
© 2021 Verizon Media. All rights reserved.
