EMR - Emerson Electric Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR191220C00050000 | 2019-11-13 3:44PM EST | 50.00 | 23.40 | 24.30 | 27.70 | 0.00 | - | 50 | 0 | 129.69% |
| EMR191220C00055000 | 2019-11-21 3:31PM EST | 55.00 | 18.00 | 19.20 | 22.70 | 0.00 | - | 2 | 2 | 251.76% |
| EMR191220C00057500 | 2019-12-03 10:11AM EST | 57.50 | 14.80 | 16.80 | 20.20 | 0.00 | - | 1 | 0 | 89.84% |
| EMR191220C00060000 | 2019-11-29 11:49AM EST | 60.00 | 14.05 | 15.40 | 17.70 | 0.00 | - | 1 | 4 | 142.58% |
| EMR191220C00062500 | 2019-12-10 11:31AM EST | 62.50 | 12.50 | 13.00 | 14.40 | 0.00 | - | 15 | 15 | 97.66% |
| EMR191220C00065000 | 2019-12-13 12:17PM EST | 65.00 | 10.86 | 10.70 | 11.80 | +1.06 | +10.82% | 1 | 29 | 85.74% |
| EMR191220C00067500 | 2019-12-11 10:29AM EST | 67.50 | 7.80 | 8.30 | 9.10 | 0.00 | - | 7 | 995 | 65.82% |
| EMR191220C00070000 | 2019-12-13 2:51PM EST | 70.00 | 5.71 | 5.90 | 6.20 | -1.29 | -18.43% | 10 | 3,933 | 49.81% |
| EMR191220C00071000 | 2019-12-05 9:49AM EST | 71.00 | 3.12 | 3.60 | 7.10 | 0.00 | - | - | 4 | 50.88% |
| EMR191220C00072000 | 2019-12-02 12:28PM EST | 72.00 | 2.50 | 3.90 | 4.80 | 0.00 | - | 2 | 32 | 60.21% |
| EMR191220C00072500 | 2019-12-13 3:01PM EST | 72.50 | 3.34 | 3.50 | 3.80 | -1.36 | -28.94% | 48 | 3,440 | 37.89% |
| EMR191220C00073000 | 2019-12-11 2:41PM EST | 73.00 | 2.75 | 3.00 | 3.70 | 0.00 | - | 50 | 142 | 48.24% |
| EMR191220C00074000 | 2019-12-13 11:57AM EST | 74.00 | 2.27 | 2.20 | 2.40 | -0.74 | -24.58% | 8 | 179 | 29.93% |
| EMR191220C00075000 | 2019-12-13 3:53PM EST | 75.00 | 1.57 | 1.45 | 1.65 | -0.81 | -34.03% | 173 | 9,804 | 28.22% |
| EMR191220C00076000 | 2019-12-13 3:45PM EST | 76.00 | 0.84 | 0.85 | 1.05 | -0.38 | -31.15% | 144 | 228 | 27.25% |
| EMR191220C00077000 | 2019-12-13 3:38PM EST | 77.00 | 0.45 | 0.50 | 0.65 | -0.46 | -50.55% | 211 | 200 | 27.74% |
| EMR191220C00077500 | 2019-12-13 3:52PM EST | 77.50 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 1,905 | 4,351 | 27.93% |
| EMR191220C00078000 | 2019-12-13 3:54PM EST | 78.00 | 0.30 | 0.25 | 0.45 | -0.05 | -14.29% | 1,893 | 104 | 30.47% |
| EMR191220C00080000 | 2019-12-13 2:02PM EST | 80.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 30 | 783 | 36.52% |
| EMR191220C00085000 | 2019-11-04 2:30PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR191220P00040000 | 2019-12-09 10:59AM EST | 40.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 797 | 243.75% |
| EMR191220P00045000 | 2019-10-25 11:15AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 117 | 178.13% |
| EMR191220P00050000 | 2019-10-28 2:21PM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 178 | 145.31% |
| EMR191220P00052500 | 2019-11-11 2:27PM EST | 52.50 | 0.04 | 0.00 | 0.55 | 0.00 | - | 2 | 648 | 172.85% |
| EMR191220P00055000 | 2019-12-05 3:10PM EST | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2,331 | 141.41% |
| EMR191220P00057500 | 2019-12-10 11:31AM EST | 57.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 1,596 | 133.98% |
| EMR191220P00060000 | 2019-12-04 11:43AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,040 | 79.69% |
| EMR191220P00062500 | 2019-12-13 12:39PM EST | 62.50 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 1 | 485 | 92.97% |
| EMR191220P00065000 | 2019-12-10 3:14PM EST | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 1,241 | 72.46% |
| EMR191220P00067000 | 2019-11-22 3:55PM EST | 67.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 60.74% |
| EMR191220P00067500 | 2019-12-11 9:39AM EST | 67.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 473 | 60.16% |
| EMR191220P00069000 | 2019-11-29 12:51PM EST | 69.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 53.13% |
| EMR191220P00070000 | 2019-12-11 3:31PM EST | 70.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 3 | 1,930 | 54.39% |
| EMR191220P00071000 | 2019-12-10 12:54PM EST | 71.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 49.95% |
| EMR191220P00072000 | 2019-12-10 3:54PM EST | 72.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 61 | 32.91% |
| EMR191220P00072500 | 2019-12-13 11:00AM EST | 72.50 | 0.10 | 0.00 | 0.20 | -0.13 | -56.52% | 11 | 1,229 | 32.42% |
| EMR191220P00073000 | 2019-12-11 11:42AM EST | 73.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 2 | 134 | 31.25% |
| EMR191220P00074000 | 2019-12-13 10:10AM EST | 74.00 | 0.15 | 0.25 | 0.35 | -0.60 | -80.00% | 10 | 41 | 27.59% |
| EMR191220P00075000 | 2019-12-13 9:39AM EST | 75.00 | 0.42 | 0.45 | 0.75 | -0.08 | -16.00% | 2 | 74 | 30.47% |
| EMR191220P00077000 | 2019-12-13 3:03PM EST | 77.00 | 1.65 | 1.45 | 1.65 | +0.35 | +26.92% | 100 | 21 | 27.15% |
| EMR191220P00077500 | 2019-11-18 12:09AM EST | 77.50 | 4.70 | 1.80 | 2.15 | 0.00 | - | - | 1 | 31.74% |
| EMR191220P00080000 | 2019-06-07 10:17AM EST | 80.00 | 10.40 | 13.10 | 15.50 | 0.00 | - | - | 18 | 307.52% |