Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.57+0.94 (+1.04%)
As of 10:46AM EDT. Market open.
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210416C00075000 | 2021-04-06 2:24PM EDT | 75.00 | 16.60 | 15.30 | 17.40 | 0.00 | - | 1 | 1 | 187.50% |
| EMR210416C00080000 | 2021-04-13 9:46AM EDT | 80.00 | 10.82 | 10.90 | 12.30 | 0.00 | - | 1 | 44 | 69.14% |
| EMR210416C00082500 | 2021-04-06 12:49PM EDT | 82.50 | 8.85 | 8.70 | 10.60 | -0.51 | -5.45% | 1 | 113 | 105.47% |
| EMR210416C00085000 | 2021-04-13 9:48AM EDT | 85.00 | 5.70 | 6.30 | 6.60 | 0.00 | - | 1 | 146 | 41.41% |
| EMR210416C00086000 | 2021-03-26 11:51AM EDT | 86.00 | 5.10 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 48.05% |
| EMR210416C00087000 | 2021-03-26 11:51AM EDT | 87.00 | 4.30 | 3.90 | 4.60 | 0.00 | - | 1 | 1 | 30.47% |
| EMR210416C00087500 | 2021-04-13 11:03AM EDT | 87.50 | 3.12 | 3.80 | 4.10 | 0.00 | - | 3 | 186 | 27.34% |
| EMR210416C00088000 | 2021-04-01 3:39PM EDT | 88.00 | 2.77 | 3.30 | 3.70 | 0.00 | - | 1 | 5 | 34.08% |
| EMR210416C00089000 | 2021-04-12 11:14AM EDT | 89.00 | 2.98 | 2.20 | 2.90 | 0.00 | - | 1 | 4 | 36.82% |
| EMR210416C00090000 | 2021-04-14 9:57AM EDT | 90.00 | 1.42 | 1.40 | 1.75 | +0.18 | +14.52% | 2 | 2,019 | 21.39% |
| EMR210416C00091000 | 2021-04-14 10:23AM EDT | 91.00 | 0.90 | 0.80 | 0.95 | +0.20 | +28.57% | 4 | 31 | 18.90% |
| EMR210416C00092000 | 2021-04-13 12:22PM EDT | 92.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 40 | 135 | 19.34% |
| EMR210416C00092500 | 2021-04-14 10:06AM EDT | 92.50 | 0.30 | 0.15 | 0.30 | +0.16 | +114.29% | 1 | 579 | 19.92% |
| EMR210416C00093000 | 2021-04-13 12:02PM EDT | 93.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 198 | 20.70% |
| EMR210416C00094000 | 2021-04-14 10:17AM EDT | 94.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 165 | 23.24% |
| EMR210416C00095000 | 2021-04-13 3:04PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 633 | 33.20% |
| EMR210416C00096000 | 2021-04-07 10:33AM EDT | 96.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 39.75% |
| EMR210416C00097000 | 2021-04-05 10:17AM EDT | 97.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 46.00% |
| EMR210416C00097500 | 2021-04-08 9:41AM EDT | 97.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 117 | 44.73% |
| EMR210416C00098000 | 2021-04-05 10:20AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 47.46% |
| EMR210416C00100000 | 2021-03-29 10:08AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 51.17% |
| EMR210416C00105000 | 2021-03-24 1:44PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 67.19% |
| EMR210416C00120000 | 2021-02-22 2:32PM EDT | 120.00 | 0.33 | 0.00 | 2.07 | 0.00 | - | - | 2 | 232.23% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210416P00065000 | 2021-02-19 12:48PM EDT | 65.00 | 0.18 | 0.00 | 1.18 | 0.00 | - | 1 | 0 | 260.16% |
| EMR210416P00070000 | 2021-03-24 11:05AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 143.75% |
| EMR210416P00075000 | 2021-03-29 3:47PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 87 | 111.33% |
| EMR210416P00077500 | 2021-03-31 9:30AM EDT | 77.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 73 | 95.31% |
| EMR210416P00079000 | 2021-03-25 12:46PM EDT | 79.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | - | 4 | 85.94% |
| EMR210416P00080000 | 2021-03-29 9:34AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 74.61% |
| EMR210416P00081000 | 2021-03-22 12:41PM EDT | 81.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | - | 1 | 68.75% |
| EMR210416P00082000 | 2021-03-25 12:46PM EDT | 82.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | - | 3 | 62.89% |
| EMR210416P00082500 | 2021-04-09 10:47AM EDT | 82.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 13 | 227 | 64.45% |
| EMR210416P00083000 | 2021-03-26 3:41PM EDT | 83.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 61.33% |
| EMR210416P00084000 | 2021-03-31 9:32AM EDT | 84.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 55.08% |
| EMR210416P00085000 | 2021-04-13 2:42PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 694 | 51.76% |
| EMR210416P00086000 | 2021-04-07 11:35AM EDT | 86.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 38 | 45.31% |
| EMR210416P00087000 | 2021-03-30 11:38AM EDT | 87.00 | 0.58 | 0.00 | 0.20 | 0.00 | - | 3 | 32 | 46.19% |
| EMR210416P00087500 | 2021-04-13 11:48AM EDT | 87.50 | 0.09 | 0.05 | 0.20 | 0.00 | - | 4 | 184 | 42.38% |
| EMR210416P00088000 | 2021-04-13 10:50AM EDT | 88.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 31.84% |
| EMR210416P00089000 | 2021-04-09 1:43PM EDT | 89.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 173 | 27.93% |
| EMR210416P00090000 | 2021-04-13 1:59PM EDT | 90.00 | 0.53 | 0.15 | 0.25 | 0.00 | - | 24 | 639 | 24.41% |
| EMR210416P00091000 | 2021-04-12 10:05AM EDT | 91.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 35 | 22.75% |
| EMR210416P00092000 | 2021-04-13 2:57PM EDT | 92.00 | 1.00 | 0.85 | 1.10 | -0.67 | -40.12% | 2 | 56 | 26.17% |
| EMR210416P00092500 | 2021-04-06 10:39AM EDT | 92.50 | 1.55 | 1.20 | 1.60 | 0.00 | - | 5 | 52 | 32.18% |
| EMR210416P00093000 | 2021-04-09 1:22PM EDT | 93.00 | 2.18 | 1.45 | 2.25 | 0.00 | - | 2 | 3 | 42.58% |
© 2021 Verizon Media. All rights reserved.
