Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220930C00073000 | 2022-09-23 3:32PM EDT | 73.00 | 1.80 | 1.35 | 1.70 | 0.00 | - | 23 | 23 | 47.95% |
| EMR220930C00074000 | 2022-09-26 9:31AM EDT | 74.00 | 1.26 | 0.90 | 1.20 | +0.01 | +0.80% | 460 | 459 | 46.58% |
| EMR220930C00075000 | 2022-09-26 10:59AM EDT | 75.00 | 0.90 | 0.55 | 0.70 | +0.15 | +20.00% | 7 | 2 | 41.90% |
| EMR220930C00076000 | 2022-09-26 12:06PM EDT | 76.00 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 63 | 25 | 39.94% |
| EMR220930C00077000 | 2022-09-26 12:05PM EDT | 77.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 33 | 16 | 40.53% |
| EMR220930C00078000 | 2022-09-26 12:03PM EDT | 78.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 9 | 15 | 44.34% |
| EMR220930C00079000 | 2022-09-26 9:48AM EDT | 79.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 1 | 76 | 46.88% |
| EMR220930C00080000 | 2022-09-21 11:02AM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| EMR220930C00081000 | 2022-09-22 1:07PM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 55.66% |
| EMR220930C00082000 | 2022-09-22 10:57AM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| EMR220930C00083000 | 2022-09-23 2:38PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| EMR220930C00084000 | 2022-09-23 9:30AM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| EMR220930C00085000 | 2022-09-19 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| EMR220930C00086000 | 2022-09-13 1:42PM EDT | 86.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| EMR220930C00087000 | 2022-09-22 10:50AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| EMR220930C00088000 | 2022-09-12 3:07PM EDT | 88.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| EMR220930C00089000 | 2022-09-15 3:03PM EDT | 89.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 3 | 8 | 118.85% |
| EMR220930C00090000 | 2022-09-26 10:53AM EDT | 90.00 | 0.15 | 0.00 | 0.80 | -0.15 | -50.00% | 1 | 67 | 123.83% |
| EMR220930C00091000 | 2022-09-15 3:03PM EDT | 91.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| EMR220930C00093000 | 2022-09-09 2:34PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| EMR220930C00095000 | 2022-09-19 12:00PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 50.00% |
| EMR220930C00096000 | 2022-08-19 9:30AM EDT | 96.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 194.53% |
| EMR220930C00098000 | 2022-08-19 12:24PM EDT | 98.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 204.30% |
| EMR220930C00105000 | 2022-09-12 12:44PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EMR220930C00110000 | 2022-09-12 12:44PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 157.03% |
| EMR220930C00115000 | 2022-09-13 2:35PM EDT | 115.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 211.52% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220930P00050000 | 2022-09-16 3:22PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 12 | 169.14% |
| EMR220930P00055000 | 2022-09-16 3:24PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 12 | 140.23% |
| EMR220930P00060000 | 2022-09-16 3:20PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 75.00% |
| EMR220930P00070000 | 2022-09-26 11:31AM EDT | 70.00 | 0.30 | 0.25 | 0.50 | -0.10 | -25.00% | 5 | 21 | 47.90% |
| EMR220930P00071000 | 2022-09-26 12:23PM EDT | 71.00 | 0.45 | 0.45 | 0.60 | +0.20 | +80.00% | 77 | 1 | 42.09% |
| EMR220930P00072000 | 2022-09-23 10:20AM EDT | 72.00 | 0.76 | 0.60 | 0.85 | +0.08 | +11.76% | 3 | 4 | 39.50% |
| EMR220930P00073000 | 2022-09-23 3:17PM EDT | 73.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 19 | 20 | 37.01% |
| EMR220930P00074000 | 2022-09-23 10:20AM EDT | 74.00 | 1.41 | 1.50 | 1.65 | -0.03 | -2.08% | 3 | 13 | 33.79% |
| EMR220930P00075000 | 2022-09-23 10:20AM EDT | 75.00 | 2.00 | 1.85 | 2.25 | 0.00 | - | 3 | 43 | 30.66% |
| EMR220930P00076000 | 2022-09-22 3:14PM EDT | 76.00 | 1.40 | 2.60 | 2.95 | 0.00 | - | - | 36 | 23.63% |
| EMR220930P00077000 | 2022-09-20 10:22AM EDT | 77.00 | 1.21 | 3.40 | 3.80 | 0.00 | - | 14 | 12 | 0.00% |
| EMR220930P00078000 | 2022-09-22 11:09AM EDT | 78.00 | 2.48 | 4.40 | 4.90 | 0.00 | - | 1 | 54 | 28.52% |
| EMR220930P00079000 | 2022-09-16 2:38PM EDT | 79.00 | 2.15 | 5.30 | 5.70 | 0.00 | - | 12 | 39 | 0.00% |
| EMR220930P00080000 | 2022-09-19 3:31PM EDT | 80.00 | 1.72 | 6.40 | 6.80 | 0.00 | - | 3 | 17 | 0.00% |
| EMR220930P00081000 | 2022-09-22 1:59PM EDT | 81.00 | 5.02 | 7.20 | 7.90 | 0.00 | - | 3 | 44 | 42.19% |
| EMR220930P00082000 | 2022-09-16 12:44PM EDT | 82.00 | 4.20 | 8.20 | 8.90 | 0.00 | - | 2 | 4 | 46.09% |
| EMR220930P00083000 | 2022-09-15 10:22AM EDT | 83.00 | 2.25 | 9.00 | 9.80 | 0.00 | - | - | 3 | 0.00% |
| EMR220930P00084000 | 2022-09-09 9:59AM EDT | 84.00 | 1.75 | 9.70 | 11.00 | 0.00 | - | 2 | 4 | 70.70% |
| EMR220930P00087000 | 2022-08-12 12:19PM EDT | 87.00 | 2.15 | 2.90 | 3.30 | 0.00 | - | - | 6 | 0.00% |
| EMR220930P00088000 | 2022-09-08 9:42AM EDT | 88.00 | 5.80 | 13.10 | 15.50 | 0.00 | - | - | 0 | 128.03% |
| EMR220930P00092000 | 2022-08-29 3:57PM EDT | 92.00 | 7.28 | 17.20 | 19.10 | 0.00 | - | 3 | 0 | 117.97% |
| EMR220930P00093000 | 2022-08-19 11:24AM EDT | 93.00 | 4.90 | 14.30 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
