Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.71-0.96 (-1.01%)
At close: 4:04PM EDT
94.73 +1.02 (1.09%)
Pre-market: 07:43AM EDT
Pre-market: 07:43AM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210924C00080000 | 2021-09-20 10:08AM EDT | 80.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EMR210924C00085000 | 2021-09-10 2:19PM EDT | 85.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| EMR210924C00090000 | 2021-09-21 9:40AM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EMR210924C00093000 | 2021-09-20 12:16PM EDT | 93.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EMR210924C00095000 | 2021-09-21 3:34PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 68 | 72 | 3.13% |
| EMR210924C00096000 | 2021-09-21 12:15PM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 6.25% |
| EMR210924C00097000 | 2021-09-21 10:21AM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| EMR210924C00098000 | 2021-09-21 2:40PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| EMR210924C00099000 | 2021-09-21 2:41PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| EMR210924C00100000 | 2021-09-20 10:40AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 12.50% |
| EMR210924C00101000 | 2021-09-20 10:17AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| EMR210924C00102000 | 2021-09-20 9:30AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| EMR210924C00103000 | 2021-09-21 9:54AM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 25.00% |
| EMR210924C00104000 | 2021-09-13 10:06AM EDT | 104.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| EMR210924C00105000 | 2021-09-17 11:00AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| EMR210924C00106000 | 2021-09-16 10:01AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| EMR210924C00107000 | 2021-09-20 12:14PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| EMR210924C00108000 | 2021-09-13 10:10AM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 85 | 25.00% |
| EMR210924C00109000 | 2021-08-27 2:49PM EDT | 109.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EMR210924C00110000 | 2021-09-16 3:20PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| EMR210924C00111000 | 2021-09-15 9:30AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| EMR210924C00112000 | 2021-09-07 9:30AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210924P00085000 | 2021-08-17 11:13AM EDT | 85.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 0 | 82.42% |
| EMR210924P00090000 | 2021-09-21 10:01AM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| EMR210924P00091000 | 2021-09-21 2:00PM EDT | 91.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 66 | 6.25% |
| EMR210924P00092000 | 2021-09-21 3:06PM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 6.25% |
| EMR210924P00093000 | 2021-09-21 3:46PM EDT | 93.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 83 | 91 | 3.13% |
| EMR210924P00094000 | 2021-09-21 3:46PM EDT | 94.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 131 | 147 | 0.00% |
| EMR210924P00095000 | 2021-09-21 10:35AM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| EMR210924P00096000 | 2021-09-21 2:46PM EDT | 96.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 60 | 106 | 0.00% |
| EMR210924P00097000 | 2021-09-20 10:37AM EDT | 97.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| EMR210924P00098000 | 2021-09-20 3:27PM EDT | 98.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 0.00% |
| EMR210924P00099000 | 2021-09-16 2:03PM EDT | 99.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| EMR210924P00100000 | 2021-09-15 1:42PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 0.00% |
| EMR210924P00101000 | 2021-09-17 2:18PM EDT | 101.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| EMR210924P00102000 | 2021-09-16 9:50AM EDT | 102.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| EMR210924P00103000 | 2021-09-21 9:42AM EDT | 103.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| EMR210924P00104000 | 2021-09-13 12:21PM EDT | 104.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| EMR210924P00105000 | 2021-09-21 12:21PM EDT | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| EMR210924P00106000 | 2021-09-17 3:24PM EDT | 106.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EMR210924P00110000 | 2021-08-20 10:44AM EDT | 110.00 | 8.73 | 11.80 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
