EMR - Emerson Electric Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR200710C00056000 | 2020-06-29 9:59AM EDT | 56.00 | 5.28 | 6.00 | 6.45 | 0.00 | - | 15 | 15 | 74.51% |
| EMR200710C00058000 | 2020-06-16 11:01AM EDT | 58.00 | 4.35 | 3.75 | 6.00 | 0.00 | - | - | 2 | 80.57% |
| EMR200710C00060000 | 2020-07-02 10:55AM EDT | 60.00 | 2.79 | 2.39 | 2.59 | -0.01 | -0.36% | 3 | 11 | 48.63% |
| EMR200710C00061000 | 2020-07-01 12:22PM EDT | 61.00 | 1.60 | 1.65 | 1.76 | 0.00 | - | 2 | 6 | 41.65% |
| EMR200710C00062000 | 2020-07-02 3:51PM EDT | 62.00 | 0.90 | 1.05 | 1.18 | -0.03 | -3.23% | 3 | 30 | 39.45% |
| EMR200710C00063000 | 2020-07-02 3:17PM EDT | 63.00 | 0.57 | 0.61 | 0.73 | -0.01 | -1.72% | 3 | 53 | 37.60% |
| EMR200710C00064000 | 2020-07-02 2:38PM EDT | 64.00 | 0.41 | 0.33 | 0.43 | -0.09 | -18.00% | 25 | 26 | 36.72% |
| EMR200710C00065000 | 2020-07-02 3:21PM EDT | 65.00 | 0.13 | 0.05 | 0.29 | -0.08 | -38.10% | 25 | 32 | 38.72% |
| EMR200710C00066000 | 2020-06-24 3:29PM EDT | 66.00 | 0.25 | 0.05 | 0.14 | +0.07 | +38.89% | 1 | 8 | 37.11% |
| EMR200710C00067000 | 2020-07-02 2:17PM EDT | 67.00 | 0.02 | 0.01 | 0.10 | -0.28 | -93.33% | 1 | 18 | 39.65% |
| EMR200710C00068000 | 2020-06-19 10:26AM EDT | 68.00 | 0.28 | 0.00 | 0.17 | 0.00 | - | 1 | 22 | 50.78% |
| EMR200710C00070000 | 2020-06-25 9:30AM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 107.42% |
| EMR200710C00071000 | 2020-06-15 4:10PM EDT | 71.00 | 1.55 | 0.00 | 2.13 | 0.00 | - | - | 2 | 114.26% |
| EMR200710C00072000 | 2020-06-15 4:10PM EDT | 72.00 | 1.30 | 0.00 | 2.13 | 0.00 | - | - | 1 | 120.95% |
| EMR200710C00073000 | 2020-06-15 4:10PM EDT | 73.00 | 1.00 | 0.00 | 2.13 | 0.00 | - | - | 3 | 127.34% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR200710P00050000 | 2020-06-15 4:10PM EDT | 50.00 | 0.50 | 0.00 | 0.08 | 0.00 | - | - | 7 | 73.44% |
| EMR200710P00053000 | 2020-06-26 1:01PM EDT | 53.00 | 0.35 | 0.00 | 0.19 | 0.00 | - | 11 | 11 | 64.45% |
| EMR200710P00054000 | 2020-07-02 9:36AM EDT | 54.00 | 0.05 | 0.00 | 0.14 | -0.50 | -90.91% | 3 | 17 | 54.69% |
| EMR200710P00055000 | 2020-07-02 3:20PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 2 | 5 | 25.00% |
| EMR200710P00056000 | 2020-06-30 12:11PM EDT | 56.00 | 0.20 | 0.01 | 0.17 | 0.00 | - | 12 | 28 | 51.37% |
| EMR200710P00057000 | 2020-07-01 11:21AM EDT | 57.00 | 0.40 | 0.09 | 0.13 | 0.00 | - | 4 | 15 | 41.11% |
| EMR200710P00058000 | 2020-07-01 2:10PM EDT | 58.00 | 0.31 | 0.13 | 0.21 | 0.00 | - | 2 | 36 | 39.06% |
| EMR200710P00059000 | 2020-07-02 1:23PM EDT | 59.00 | 0.27 | 0.20 | 0.31 | -0.33 | -55.00% | 2 | 27 | 35.94% |
| EMR200710P00060000 | 2020-07-02 3:21PM EDT | 60.00 | 0.48 | 0.35 | 0.45 | -0.22 | -31.43% | 1 | 24 | 32.13% |
| EMR200710P00061000 | 2020-07-02 12:30PM EDT | 61.00 | 0.61 | 0.56 | 0.75 | -0.55 | -47.41% | 1 | 27 | 30.76% |
| EMR200710P00062000 | 2020-07-02 3:32PM EDT | 62.00 | 1.16 | 0.92 | 1.14 | -1.44 | -55.38% | 6 | 4 | 27.93% |
| EMR200710P00063000 | 2020-06-30 3:53PM EDT | 63.00 | 1.05 | 1.57 | 1.68 | -0.80 | -43.24% | 4 | 55 | 24.32% |
| EMR200710P00064000 | 2020-07-02 9:35AM EDT | 64.00 | 2.00 | 2.25 | 2.44 | -1.00 | -33.33% | - | 12 | 21.29% |
| EMR200710P00066000 | 2020-06-15 4:10PM EDT | 66.00 | 2.50 | 3.80 | 4.40 | 0.00 | - | - | 8 | 29.30% |
| EMR200710P00067000 | 2020-06-15 4:10PM EDT | 67.00 | 3.50 | 4.85 | 5.65 | 0.00 | - | - | 2 | 52.83% |
| EMR200710P00068000 | 2020-06-15 3:25PM EDT | 68.00 | 3.20 | 5.40 | 6.20 | 0.00 | - | - | 4 | 0.00% |
© 2020 Verizon Media. All rights reserved.