Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220701C00078000 | 2022-06-23 3:32PM EDT | 78.00 | 1.40 | 4.10 | 4.60 | +1.40 | - | - | 1 | 47.90% |
| EMR220701C00079000 | 2022-06-24 10:11AM EDT | 79.00 | 2.15 | 3.20 | 3.70 | +2.15 | - | 2 | 4 | 43.51% |
| EMR220701C00080000 | 2022-06-24 12:04PM EDT | 80.00 | 2.30 | 2.50 | 2.80 | +2.30 | - | 10 | 7 | 38.18% |
| EMR220701C00081000 | 2022-06-24 10:46AM EDT | 81.00 | 1.20 | 1.75 | 2.05 | +1.20 | - | 7 | 3 | 35.45% |
| EMR220701C00082000 | 2022-06-24 3:59PM EDT | 82.00 | 1.31 | 1.15 | 1.35 | +1.11 | +555.00% | 24 | 14 | 31.84% |
| EMR220701C00082500 | 2022-06-24 11:30AM EDT | 82.50 | 0.85 | 0.85 | 1.20 | +0.50 | +142.86% | 18 | 3 | 33.79% |
| EMR220701C00083000 | 2022-06-24 3:57PM EDT | 83.00 | 0.75 | 0.70 | 0.90 | +0.75 | - | 15 | 10 | 31.49% |
| EMR220701C00084000 | 2022-06-24 1:50PM EDT | 84.00 | 0.50 | 0.30 | 0.55 | +0.33 | +194.12% | 14 | 36 | 30.76% |
| EMR220701C00085000 | 2022-06-24 1:34PM EDT | 85.00 | 0.25 | 0.15 | 0.30 | +0.17 | +212.50% | 2 | 21 | 29.69% |
| EMR220701C00086000 | 2022-06-24 10:51AM EDT | 86.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 20 | 17 | 28.91% |
| EMR220701C00087000 | 2022-05-25 10:18AM EDT | 87.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 57.47% |
| EMR220701C00087500 | 2022-06-13 2:37PM EDT | 87.50 | 1.89 | 0.00 | 0.60 | 0.00 | - | - | 1 | 55.57% |
| EMR220701C00088000 | 2022-06-15 11:13AM EDT | 88.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 63.77% |
| EMR220701C00089000 | 2022-06-15 10:45AM EDT | 89.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 55.27% |
| EMR220701C00090000 | 2022-06-14 3:09PM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 60.35% |
| EMR220701C00091000 | 2022-05-26 2:31PM EDT | 91.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 11 | 65.33% |
| EMR220701C00092000 | 2022-06-21 1:44PM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 70.22% |
| EMR220701C00093000 | 2022-06-14 3:09PM EDT | 93.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 74.80% |
| EMR220701C00094000 | 2022-06-14 11:07AM EDT | 94.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 79.39% |
| EMR220701C00095000 | 2022-06-21 9:57AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 70.51% |
| EMR220701C00096000 | 2022-06-13 1:11PM EDT | 96.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 88.18% |
| EMR220701C00100000 | 2022-06-06 11:26AM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 11 | 83.98% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220701P00060000 | 2022-06-13 12:42PM EDT | 60.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 139.06% |
| EMR220701P00070000 | 2022-06-17 2:50PM EDT | 70.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 72.27% |
| EMR220701P00071000 | 2022-06-22 12:51PM EDT | 71.00 | 0.20 | 0.00 | 0.30 | +0.20 | - | - | 12 | 69.53% |
| EMR220701P00073000 | 2022-06-23 2:19PM EDT | 73.00 | 0.45 | 0.00 | 0.40 | +0.45 | - | - | 11 | 62.50% |
| EMR220701P00074000 | 2022-06-24 11:51AM EDT | 74.00 | 0.10 | 0.00 | 0.35 | +0.10 | - | 2 | 11 | 54.88% |
| EMR220701P00075000 | 2022-06-23 11:35AM EDT | 75.00 | 0.66 | 0.05 | 0.25 | 0.00 | - | 5 | 6 | 54.00% |
| EMR220701P00076000 | 2022-06-23 12:25PM EDT | 76.00 | 1.05 | 0.10 | 0.30 | +1.05 | - | - | 14 | 50.59% |
| EMR220701P00077000 | 2022-06-23 11:31AM EDT | 77.00 | 1.25 | 0.15 | 0.30 | 0.00 | - | 6 | 26 | 44.24% |
| EMR220701P00078000 | 2022-06-23 11:28AM EDT | 78.00 | 1.65 | 0.20 | 0.40 | 0.00 | - | 6 | 9 | 41.80% |
| EMR220701P00079000 | 2022-06-24 10:19AM EDT | 79.00 | 0.80 | 0.30 | 0.50 | +0.25 | +45.45% | 4 | 12 | 38.18% |
| EMR220701P00080000 | 2022-06-23 10:17AM EDT | 80.00 | 3.02 | 0.45 | 0.65 | 0.00 | - | 3 | 23 | 34.86% |
| EMR220701P00081000 | 2022-06-24 3:49PM EDT | 81.00 | 0.90 | 0.70 | 0.85 | +0.30 | +50.00% | 11 | 7 | 31.20% |
| EMR220701P00082000 | 2022-06-24 3:59PM EDT | 82.00 | 1.25 | 1.05 | 1.30 | -2.15 | -63.24% | 18 | 34 | 31.35% |
| EMR220701P00082500 | 2022-06-23 3:55PM EDT | 82.50 | 4.95 | 1.30 | 1.50 | 0.00 | - | 885 | 983 | 29.74% |
| EMR220701P00083000 | 2022-06-15 3:20PM EDT | 83.00 | 1.30 | 1.65 | 1.85 | 0.00 | - | 5 | 28 | 31.01% |
| EMR220701P00084000 | 2022-06-06 10:08AM EDT | 84.00 | 0.60 | 2.30 | 2.75 | 0.00 | - | 3 | 5 | 37.06% |
| EMR220701P00085000 | 2022-06-01 11:28AM EDT | 85.00 | 1.65 | 3.00 | 3.50 | 0.00 | - | 1 | 6 | 37.31% |
| EMR220701P00086000 | 2022-06-22 11:41AM EDT | 86.00 | 7.25 | 3.80 | 4.40 | 0.00 | - | 15 | 37 | 40.53% |
| EMR220701P00087000 | 2022-05-26 11:25AM EDT | 87.00 | 3.20 | 4.70 | 5.40 | 0.00 | - | 5 | 16 | 46.48% |
| EMR220701P00088000 | 2022-06-17 2:29PM EDT | 88.00 | 8.63 | 5.60 | 6.50 | 0.00 | - | 1 | 9 | 56.06% |
| EMR220701P00089000 | 2022-05-26 11:20AM EDT | 89.00 | 4.30 | 6.70 | 7.60 | 0.00 | - | - | 10 | 65.43% |
| EMR220701P00090000 | 2022-05-16 11:03AM EDT | 90.00 | 7.36 | 4.50 | 5.30 | 0.00 | - | - | 20 | 0.00% |
| EMR220701P00091000 | 2022-06-06 12:12PM EDT | 91.00 | 2.55 | 8.70 | 9.40 | 0.00 | - | 1 | 9 | 67.97% |
© 2022 Yahoo. All rights reserved.
