Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230127C00050000 | 2023-01-20 12:44PM EST | 50.00 | 36.69 | 40.40 | 41.00 | 0.00 | - | 14 | 14 | 509.38% |
| EMR230127C00075000 | 2022-12-23 12:37PM EST | 75.00 | 20.98 | 12.30 | 12.80 | 0.00 | - | 1 | 1 | 0.00% |
| EMR230127C00085000 | 2023-01-20 11:23AM EST | 85.00 | 2.50 | 5.50 | 5.90 | 0.00 | - | 109 | 20 | 76.17% |
| EMR230127C00087000 | 2023-01-25 1:35PM EST | 87.00 | 2.35 | 3.40 | 3.80 | 0.00 | - | 20 | 200 | 66.02% |
| EMR230127C00088000 | 2023-01-26 1:39PM EST | 88.00 | 2.19 | 2.50 | 2.90 | +0.69 | +46.00% | 26 | 338 | 61.33% |
| EMR230127C00089000 | 2023-01-26 3:56PM EST | 89.00 | 1.65 | 1.60 | 2.00 | +0.84 | +103.70% | 384 | 455 | 52.54% |
| EMR230127C00090000 | 2023-01-26 3:51PM EST | 90.00 | 0.85 | 0.80 | 1.00 | +0.45 | +112.50% | 431 | 524 | 34.08% |
| EMR230127C00091000 | 2023-01-26 3:19PM EST | 91.00 | 0.35 | 0.25 | 0.45 | +0.15 | +75.00% | 8 | 113 | 32.81% |
| EMR230127C00092000 | 2023-01-26 12:26PM EST | 92.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 8 | 80 | 35.55% |
| EMR230127C00092500 | 2023-01-26 3:59PM EST | 92.50 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 5 | 76 | 38.67% |
| EMR230127C00093000 | 2023-01-24 9:30AM EST | 93.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 45.12% |
| EMR230127C00094000 | 2023-01-20 9:49AM EST | 94.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 43.75% |
| EMR230127C00095000 | 2023-01-18 11:56AM EST | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 53.52% |
| EMR230127C00096000 | 2023-01-25 10:42AM EST | 96.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 47 | 62.89% |
| EMR230127C00097000 | 2023-01-17 10:12AM EST | 97.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 204 | 52 | 64.06% |
| EMR230127C00097500 | 2023-01-10 10:31AM EST | 97.50 | 1.95 | 0.00 | 0.30 | 0.00 | - | - | 3 | 95.70% |
| EMR230127C00098000 | 2023-01-23 10:25AM EST | 98.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 5 | 13 | 104.30% |
| EMR230127C00099000 | 2023-01-13 3:48PM EST | 99.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | 3 | 21 | 114.45% |
| EMR230127C00100000 | 2023-01-23 3:33PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 87.50% |
| EMR230127C00101000 | 2023-01-23 10:29AM EST | 101.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 133.59% |
| EMR230127C00102000 | 2023-01-17 9:33AM EST | 102.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 142.97% |
| EMR230127C00103000 | 2023-01-26 12:39PM EST | 103.00 | 0.10 | 0.00 | 2.00 | -0.35 | -77.78% | 1 | 4 | 242.19% |
| EMR230127C00104000 | 2023-01-26 3:38PM EST | 104.00 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | 22 | 30 | 137.50% |
| EMR230127C00105000 | 2023-01-26 2:04PM EST | 105.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 21 | 24 | 136.72% |
| EMR230127C00109000 | 2023-01-12 12:04PM EST | 109.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 202.73% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230127P00075000 | 2023-01-17 2:14PM EST | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 214.45% |
| EMR230127P00080000 | 2023-01-17 2:14PM EST | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 129.69% |
| EMR230127P00081000 | 2023-01-20 1:36PM EST | 81.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 99.22% |
| EMR230127P00082000 | 2023-01-24 9:42AM EST | 82.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 107.81% |
| EMR230127P00083000 | 2023-01-20 10:17AM EST | 83.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 80.47% |
| EMR230127P00084000 | 2023-01-23 10:29AM EST | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 71.09% |
| EMR230127P00085000 | 2023-01-24 10:30AM EST | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 67 | 47 | 69.53% |
| EMR230127P00086000 | 2023-01-25 10:42AM EST | 86.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 130 | 51.95% |
| EMR230127P00087000 | 2023-01-25 3:16PM EST | 87.00 | 0.31 | 0.00 | 0.05 | +0.14 | +82.35% | 1 | 245 | 48.05% |
| EMR230127P00088000 | 2023-01-26 3:18PM EST | 88.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 5 | 532 | 44.14% |
| EMR230127P00089000 | 2023-01-26 12:40PM EST | 89.00 | 0.15 | 0.05 | 0.15 | -0.45 | -75.00% | 2 | 841 | 35.74% |
| EMR230127P00090000 | 2023-01-26 3:41PM EST | 90.00 | 0.30 | 0.20 | 0.35 | -0.85 | -73.91% | 30 | 83 | 32.42% |
| EMR230127P00091000 | 2023-01-26 2:44PM EST | 91.00 | 0.90 | 0.65 | 0.85 | -1.24 | -57.94% | 20 | 214 | 33.89% |
| EMR230127P00092000 | 2023-01-20 12:38PM EST | 92.00 | 4.60 | 1.30 | 1.60 | 0.00 | - | 2 | 19 | 37.01% |
| EMR230127P00092500 | 2023-01-17 2:37PM EST | 92.50 | 2.05 | 1.65 | 2.05 | 0.00 | - | 4 | 5 | 40.43% |
| EMR230127P00093000 | 2023-01-25 10:09AM EST | 93.00 | 4.40 | 2.05 | 2.55 | 0.00 | - | 159 | 179 | 47.07% |
| EMR230127P00094000 | 2023-01-10 10:46AM EST | 94.00 | 0.97 | 3.10 | 3.60 | 0.00 | - | 1 | 2 | 64.45% |
| EMR230127P00095000 | 2023-01-20 11:29AM EST | 95.00 | 7.92 | 4.10 | 4.50 | 0.00 | - | 5 | 3 | 65.23% |
| EMR230127P00096000 | 2023-01-24 9:35AM EST | 96.00 | 7.17 | 5.10 | 5.60 | 0.00 | - | 5 | 0 | 88.48% |
| EMR230127P00097000 | 2023-01-24 9:35AM EST | 97.00 | 8.21 | 6.10 | 6.60 | 0.00 | - | 5 | 15 | 99.61% |
| EMR230127P00097500 | 2023-01-13 1:38PM EST | 97.50 | 1.50 | 6.60 | 7.20 | 0.00 | - | - | 0 | 65.63% |
| EMR230127P00098000 | 2023-01-10 1:23PM EST | 98.00 | 2.25 | 7.10 | 7.60 | 0.00 | - | 4 | 0 | 110.35% |
| EMR230127P00099000 | 2022-12-14 10:49AM EST | 99.00 | 3.00 | 1.75 | 2.80 | 0.00 | - | - | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
