Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220701C00078000 | 2022-06-23 3:32PM EDT | 78.00 | 1.40 | 1.65 | 1.95 | 0.00 | - | - | 1 | 32.52% |
| EMR220701C00079000 | 2022-06-29 11:26AM EDT | 79.00 | 1.55 | 1.00 | 1.25 | 0.00 | - | 1 | 4 | 34.47% |
| EMR220701C00080000 | 2022-06-30 10:06AM EDT | 80.00 | 0.50 | 0.45 | 0.65 | -2.05 | -80.39% | 10 | 7 | 32.23% |
| EMR220701C00081000 | 2022-06-30 10:14AM EDT | 81.00 | 0.20 | 0.15 | 0.30 | -0.35 | -63.64% | 6 | 10 | 32.13% |
| EMR220701C00082000 | 2022-06-30 9:59AM EDT | 82.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 1 | 53 | 38.28% |
| EMR220701C00082500 | 2022-06-30 9:30AM EDT | 82.50 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 4 | 25 | 46.97% |
| EMR220701C00083000 | 2022-06-27 11:09AM EDT | 83.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 52.34% |
| EMR220701C00084000 | 2022-06-29 10:09AM EDT | 84.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 49 | 60.35% |
| EMR220701C00085000 | 2022-06-27 3:59PM EDT | 85.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 9 | 25 | 65.23% |
| EMR220701C00086000 | 2022-06-29 12:48PM EDT | 86.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 35 | 73.83% |
| EMR220701C00087000 | 2022-05-25 10:18AM EDT | 87.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 100.78% |
| EMR220701C00087500 | 2022-06-13 2:37PM EDT | 87.50 | 1.89 | 0.00 | 0.40 | 0.00 | - | - | 1 | 89.06% |
| EMR220701C00088000 | 2022-06-15 11:13AM EDT | 88.00 | 1.07 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 92.97% |
| EMR220701C00089000 | 2022-06-15 10:45AM EDT | 89.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | 100 | 101 | 98.05% |
| EMR220701C00090000 | 2022-06-14 3:09PM EDT | 90.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 105.47% |
| EMR220701C00091000 | 2022-05-26 2:31PM EDT | 91.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 11 | 135.16% |
| EMR220701C00092000 | 2022-06-27 11:59AM EDT | 92.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 18 | 123.44% |
| EMR220701C00093000 | 2022-06-14 3:09PM EDT | 93.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 130.66% |
| EMR220701C00094000 | 2022-06-27 11:59AM EDT | 94.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 3 | 137.70% |
| EMR220701C00095000 | 2022-06-21 9:57AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 113.28% |
| EMR220701C00096000 | 2022-06-13 1:11PM EDT | 96.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 93 | 119.14% |
| EMR220701C00100000 | 2022-06-06 11:26AM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 11 | 140.63% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220701P00060000 | 2022-06-13 12:42PM EDT | 60.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 218.36% |
| EMR220701P00070000 | 2022-06-17 2:50PM EDT | 70.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 91.02% |
| EMR220701P00071000 | 2022-06-22 12:51PM EDT | 71.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 12 | 108.79% |
| EMR220701P00073000 | 2022-06-23 2:19PM EDT | 73.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 11 | 91.02% |
| EMR220701P00074000 | 2022-06-24 11:51AM EDT | 74.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 80.27% |
| EMR220701P00075000 | 2022-06-23 11:35AM EDT | 75.00 | 0.66 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 69.53% |
| EMR220701P00076000 | 2022-06-27 1:35PM EDT | 76.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 16 | 56.64% |
| EMR220701P00077000 | 2022-06-29 11:55AM EDT | 77.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 32 | 52.44% |
| EMR220701P00078000 | 2022-06-29 9:57AM EDT | 78.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 3 | 13 | 45.41% |
| EMR220701P00079000 | 2022-06-24 10:19AM EDT | 79.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 4 | 14 | 44.34% |
| EMR220701P00080000 | 2022-06-29 12:57PM EDT | 80.00 | 1.10 | 0.95 | 1.30 | +0.25 | +29.41% | 1 | 25 | 50.10% |
| EMR220701P00081000 | 2022-06-30 10:15AM EDT | 81.00 | 1.90 | 1.60 | 1.90 | +0.53 | +38.69% | 5 | 17 | 49.90% |
| EMR220701P00082000 | 2022-06-28 3:22PM EDT | 82.00 | 1.00 | 2.40 | 2.85 | 0.00 | - | 4 | 39 | 61.72% |
| EMR220701P00082500 | 2022-06-29 10:30AM EDT | 82.50 | 2.12 | 2.90 | 3.40 | 0.00 | - | 1 | 992 | 57.42% |
| EMR220701P00083000 | 2022-06-15 3:20PM EDT | 83.00 | 1.30 | 3.30 | 4.00 | 0.00 | - | 5 | 28 | 63.18% |
| EMR220701P00084000 | 2022-06-06 10:08AM EDT | 84.00 | 0.60 | 4.40 | 5.00 | 0.00 | - | 3 | 5 | 77.44% |
| EMR220701P00085000 | 2022-06-01 11:28AM EDT | 85.00 | 1.65 | 5.20 | 5.80 | 0.00 | - | 1 | 6 | 73.63% |
| EMR220701P00086000 | 2022-06-22 11:41AM EDT | 86.00 | 7.25 | 6.30 | 6.90 | 0.00 | - | 15 | 37 | 91.02% |
| EMR220701P00087000 | 2022-05-26 11:25AM EDT | 87.00 | 3.20 | 4.70 | 5.40 | 0.00 | - | 5 | 16 | 0.00% |
| EMR220701P00088000 | 2022-06-17 2:29PM EDT | 88.00 | 8.63 | 8.10 | 9.00 | 0.00 | - | 1 | 9 | 104.98% |
| EMR220701P00089000 | 2022-05-26 11:20AM EDT | 89.00 | 4.30 | 6.70 | 7.60 | 0.00 | - | - | 10 | 0.00% |
| EMR220701P00090000 | 2022-05-16 11:03AM EDT | 90.00 | 7.36 | 4.50 | 5.30 | 0.00 | - | - | 20 | 0.00% |
| EMR220701P00091000 | 2022-06-06 12:12PM EDT | 91.00 | 2.55 | 11.10 | 11.90 | 0.00 | - | 1 | 0 | 124.61% |
© 2022 Yahoo. All rights reserved.
