Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.31-0.65 (-0.67%)
At close: 4:02PM EDT
Callsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR211001C00097000 | 2021-09-24 11:36AM EDT | 97.00 | 1.03 | 0.65 | 0.85 | -0.16 | -13.45% | 11 | 35 | 23.54% |
| EMR211001C00098000 | 2021-09-24 1:49PM EDT | 98.00 | 0.44 | 0.30 | 0.45 | -0.57 | -56.44% | 5 | 33 | 22.02% |
| EMR211001C00099000 | 2021-09-24 12:29PM EDT | 99.00 | 0.25 | 0.10 | 0.25 | -0.30 | -54.55% | 57 | 12 | 22.32% |
| EMR211001C00100000 | 2021-09-24 1:10PM EDT | 100.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 15 | 258 | 23.49% |
| EMR211001C00101000 | 2021-09-17 1:18PM EDT | 101.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 236 | 30.08% |
| EMR211001C00102000 | 2021-09-23 2:50PM EDT | 102.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 13 | 32.03% |
| EMR211001C00103000 | 2021-09-13 3:36PM EDT | 103.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 36.04% |
| EMR211001C00104000 | 2021-09-20 11:53AM EDT | 104.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 42.77% |
| EMR211001C00105000 | 2021-09-13 9:56AM EDT | 105.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 4 | 71 | 51.66% |
| EMR211001C00106000 | 2021-09-20 3:35PM EDT | 106.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 24 | 53.22% |
| EMR211001C00107000 | 2021-09-13 9:30AM EDT | 107.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 50.98% |
| EMR211001C00108000 | 2021-09-23 3:36PM EDT | 108.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 21 | 57.81% |
| EMR211001C00109000 | 2021-09-07 11:25AM EDT | 109.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 3 | 31 | 62.99% |
| EMR211001C00110000 | 2021-09-09 1:46PM EDT | 110.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 19 | 64.84% |
| EMR211001C00111000 | 2021-09-03 3:17PM EDT | 111.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 64.45% |
| EMR211001C00112000 | 2021-09-07 11:44AM EDT | 112.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 13 | 21 | 69.73% |
| EMR211001C00114000 | 2021-08-25 5:28PM EDT | 114.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | - | 2 | 117.82% |
| EMR211001C00116000 | 2021-08-16 9:44AM EDT | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 96.19% |
Putsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR211001P00090000 | 2021-09-22 10:00AM EDT | 90.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 7 | 24 | 39.65% |
| EMR211001P00094000 | 2021-09-24 1:59PM EDT | 94.00 | 0.35 | 0.35 | 0.45 | -0.55 | -61.11% | 125 | 68 | 26.47% |
| EMR211001P00095000 | 2021-09-24 12:39PM EDT | 95.00 | 0.50 | 0.55 | 0.70 | -0.75 | -60.00% | 142 | 74 | 25.49% |
| EMR211001P00096000 | 2021-09-23 3:26PM EDT | 96.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 4 | 50 | 23.34% |
| EMR211001P00097000 | 2021-09-24 2:28PM EDT | 97.00 | 1.23 | 1.35 | 1.50 | +0.08 | +6.96% | 41 | 34 | 22.71% |
| EMR211001P00098000 | 2021-09-23 10:18AM EDT | 98.00 | 1.67 | 1.95 | 2.20 | 0.00 | - | 10 | 27 | 23.44% |
| EMR211001P00099000 | 2021-09-23 10:18AM EDT | 99.00 | 2.11 | 2.80 | 3.10 | 0.00 | - | 10 | 45 | 27.00% |
| EMR211001P00100000 | 2021-09-21 9:35AM EDT | 100.00 | 5.35 | 3.70 | 4.00 | 0.00 | - | 7 | 20 | 29.40% |
| EMR211001P00101000 | 2021-09-24 10:21AM EDT | 101.00 | 3.95 | 4.50 | 4.90 | -0.12 | -2.95% | 5 | 19 | 30.57% |
| EMR211001P00102000 | 2021-09-23 10:14AM EDT | 102.00 | 5.02 | 5.50 | 6.00 | 0.00 | - | 4 | 8 | 39.06% |
| EMR211001P00103000 | 2021-08-24 9:49AM EDT | 103.00 | 2.42 | 6.60 | 6.90 | 0.00 | - | 1 | 7 | 39.16% |
| EMR211001P00104000 | 2021-09-16 12:22PM EDT | 104.00 | 5.20 | 7.60 | 7.90 | 0.00 | - | 2 | 7 | 43.26% |
| EMR211001P00105000 | 2021-09-20 10:46AM EDT | 105.00 | 11.00 | 8.30 | 8.90 | 0.00 | - | 2 | 6 | 47.27% |
© 2021 Verizon Media. All rights reserved.
