Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220121C00023000 | 2021-11-10 9:41AM EST | 23.00 | 74.10 | 69.30 | 70.00 | 0.00 | - | 1 | 8 | 0.00% |
| EMR220121C00025000 | 2021-11-10 6:46AM EST | 25.00 | 65.60 | 65.40 | 68.80 | 0.00 | - | 2 | 3 | 0.00% |
| EMR220121C00030000 | 2021-11-09 3:45PM EST | 30.00 | 67.10 | 60.60 | 64.10 | 0.00 | - | 11 | 0 | 0.00% |
| EMR220121C00035000 | 2021-11-09 3:45PM EST | 35.00 | 62.10 | 55.80 | 59.00 | 0.00 | - | 8 | 2 | 0.00% |
| EMR220121C00040000 | 2021-12-31 12:56PM EST | 40.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR220121C00045000 | 2022-01-04 12:04PM EST | 45.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR220121C00050000 | 2022-01-04 11:19AM EST | 50.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EMR220121C00052500 | 2022-01-06 9:30AM EST | 52.50 | 43.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR220121C00055000 | 2022-01-03 10:22AM EST | 55.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 0.00% |
| EMR220121C00057500 | 2021-11-09 3:48PM EST | 57.50 | 39.70 | 33.50 | 36.40 | 0.00 | - | 11 | 0 | 0.00% |
| EMR220121C00060000 | 2022-01-04 10:35AM EST | 60.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| EMR220121C00062500 | 2021-11-09 3:35PM EST | 62.50 | 34.49 | 28.50 | 31.30 | 0.00 | - | 8 | 4 | 0.00% |
| EMR220121C00065000 | 2021-11-09 1:22PM EST | 65.00 | 32.30 | 27.20 | 28.00 | 0.00 | - | 120 | 20 | 0.00% |
| EMR220121C00067500 | 2021-11-09 3:29PM EST | 67.50 | 29.67 | 23.60 | 26.50 | 0.00 | - | 6 | 0 | 0.00% |
| EMR220121C00070000 | 2022-01-18 1:16PM EST | 70.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| EMR220121C00072500 | 2021-11-10 6:46AM EST | 72.50 | 23.03 | 18.60 | 21.80 | 0.00 | - | 1 | 86 | 0.00% |
| EMR220121C00075000 | 2022-01-04 10:40AM EST | 75.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EMR220121C00077500 | 2022-01-07 9:34AM EST | 77.50 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| EMR220121C00080000 | 2022-01-18 10:15AM EST | 80.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,615 | 0.00% |
| EMR220121C00082500 | 2022-01-14 9:32AM EST | 82.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| EMR220121C00085000 | 2022-01-18 3:41PM EST | 85.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| EMR220121C00087500 | 2022-01-13 12:16PM EST | 87.50 | 10.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR220121C00089000 | 2021-12-21 12:28PM EST | 89.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| EMR220121C00090000 | 2022-01-18 3:43PM EST | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 25 | 1,297 | 0.00% |
| EMR220121C00091000 | 2021-12-27 10:33AM EST | 91.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| EMR220121C00092000 | 2022-01-14 9:49AM EST | 92.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| EMR220121C00092500 | 2022-01-18 9:30AM EST | 92.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 685 | 0.00% |
| EMR220121C00093000 | 2022-01-12 10:50AM EST | 93.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 80 | 70 | 0.00% |
| EMR220121C00094000 | 2022-01-18 9:30AM EST | 94.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| EMR220121C00095000 | 2022-01-18 2:18PM EST | 95.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 18 | 1,375 | 0.00% |
| EMR220121C00096000 | 2022-01-18 11:39AM EST | 96.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EMR220121C00097000 | 2022-01-18 1:07PM EST | 97.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| EMR220121C00097500 | 2022-01-18 2:31PM EST | 97.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 54 | 673 | 3.13% |
| EMR220121C00098000 | 2022-01-18 2:09PM EST | 98.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 194 | 6.25% |
| EMR220121C00099000 | 2022-01-18 11:26AM EST | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 90 | 6.25% |
| EMR220121C00100000 | 2022-01-18 3:25PM EST | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| EMR220121C00101000 | 2022-01-18 9:30AM EST | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR220121C00102000 | 2022-01-05 2:36PM EST | 102.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EMR220121C00103000 | 2022-01-07 1:57PM EST | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EMR220121C00105000 | 2022-01-18 2:47PM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,883 | 25.00% |
| EMR220121C00110000 | 2022-01-14 3:48PM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 680 | 25.00% |
| EMR220121C00115000 | 2022-01-07 11:05AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 50.00% |
| EMR220121C00120000 | 2022-01-05 11:24AM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| EMR220121C00125000 | 2021-11-17 11:15AM EST | 125.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 100 | 133.59% |
| EMR220121C00130000 | 2021-11-10 6:46AM EST | 130.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 181.64% |
| EMR220121C00135000 | 2021-10-27 8:30AM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 166.02% |
| EMR220121C00140000 | 2021-11-10 6:46AM EST | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 181.25% |
| EMR220121C00145000 | 2021-11-10 6:46AM EST | 145.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 203.13% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220121P00023000 | 2021-11-10 6:46AM EST | 23.00 | 0.40 | 0.13 | 0.15 | 0.00 | - | 2 | 11 | 715.63% |
| EMR220121P00025000 | 2021-11-10 6:46AM EST | 25.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 621.88% |
| EMR220121P00030000 | 2021-11-10 6:46AM EST | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 540.63% |
| EMR220121P00035000 | 2022-01-11 11:06AM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EMR220121P00040000 | 2021-11-10 6:46AM EST | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 393.75% |
| EMR220121P00045000 | 2021-10-26 11:47AM EST | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 106 | 362.50% |
| EMR220121P00050000 | 2021-12-30 10:28AM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EMR220121P00052500 | 2021-11-10 6:46AM EST | 52.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 13 | 186 | 340.23% |
| EMR220121P00055000 | 2022-01-07 3:34PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 50.00% |
| EMR220121P00057500 | 2021-11-10 6:46AM EST | 57.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 208 | 310.94% |
| EMR220121P00060000 | 2021-12-31 10:10AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EMR220121P00062500 | 2021-12-08 9:30AM EST | 62.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 50.00% |
| EMR220121P00065000 | 2021-12-13 11:06AM EST | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 62 | 379 | 199.61% |
| EMR220121P00067500 | 2021-11-30 12:18PM EST | 67.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 208 | 1,189 | 182.81% |
| EMR220121P00070000 | 2021-12-30 9:45AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 50.00% |
| EMR220121P00072500 | 2021-12-23 11:17AM EST | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,318 | 50.00% |
| EMR220121P00075000 | 2022-01-13 9:55AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 755 | 50.00% |
| EMR220121P00077500 | 2022-01-03 9:56AM EST | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,827 | 50.00% |
| EMR220121P00080000 | 2022-01-13 9:55AM EST | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 770 | 50.00% |
| EMR220121P00082000 | 2022-01-04 12:38PM EST | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| EMR220121P00082500 | 2022-01-04 3:27PM EST | 82.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 557 | 50.00% |
| EMR220121P00083000 | 2022-01-04 9:57AM EST | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| EMR220121P00084000 | 2022-01-05 3:36PM EST | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| EMR220121P00085000 | 2022-01-13 2:43PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 790 | 25.00% |
| EMR220121P00086000 | 2022-01-04 1:17PM EST | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EMR220121P00087000 | 2022-01-10 10:46AM EST | 87.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| EMR220121P00087500 | 2022-01-14 3:32PM EST | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMR220121P00088000 | 2022-01-04 10:33AM EST | 88.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| EMR220121P00089000 | 2022-01-05 3:36PM EST | 89.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 25.00% |
| EMR220121P00090000 | 2022-01-14 11:07AM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 133 | 707 | 25.00% |
| EMR220121P00091000 | 2022-01-11 12:53PM EST | 91.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 12.50% |
| EMR220121P00092000 | 2022-01-10 3:36PM EST | 92.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 12.50% |
| EMR220121P00092500 | 2022-01-18 10:26AM EST | 92.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,407 | 12.50% |
| EMR220121P00093000 | 2022-01-18 2:58PM EST | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| EMR220121P00094000 | 2022-01-18 9:30AM EST | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,550 | 6.25% |
| EMR220121P00095000 | 2022-01-18 9:30AM EST | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 416 | 3.13% |
| EMR220121P00096000 | 2022-01-18 11:25AM EST | 96.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 1.56% |
| EMR220121P00097000 | 2022-01-14 3:54PM EST | 97.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| EMR220121P00097500 | 2022-01-13 3:55PM EST | 97.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 177 | 0.00% |
| EMR220121P00098000 | 2022-01-18 12:06AM EST | 98.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EMR220121P00100000 | 2022-01-18 3:15PM EST | 100.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 0.00% |
| EMR220121P00101000 | 2022-01-18 12:06AM EST | 101.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR220121P00105000 | 2022-01-07 11:02AM EST | 105.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| EMR220121P00110000 | 2021-11-10 6:46AM EST | 110.00 | 13.00 | 16.90 | 17.70 | 0.00 | - | 2 | 26 | 238.43% |
| EMR220121P00115000 | 2021-11-10 6:46AM EST | 115.00 | 25.00 | 21.00 | 24.00 | 0.00 | - | 7 | 29 | 281.54% |
| EMR220121P00120000 | 2021-11-10 6:46AM EST | 120.00 | 30.75 | 25.80 | 29.50 | 0.00 | - | 10 | 26 | 319.82% |
| EMR220121P00125000 | 2021-11-10 6:46AM EST | 125.00 | 27.80 | 31.10 | 34.10 | 0.00 | - | 1 | 9 | 348.49% |
© 2022 Yahoo. All rights reserved.
