EMR - Emerson Electric Co.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230609C00077000 | 2023-05-31 9:50AM EDT | 77.00 | 1.45 | 5.70 | 6.30 | +1.45 | - | - | 1 | 56.98% |
| EMR230609C00078000 | 2023-06-01 10:15AM EDT | 78.00 | 1.20 | 4.70 | 5.10 | 0.00 | - | 3 | 14 | 41.99% |
| EMR230609C00079000 | 2023-06-01 2:24PM EDT | 79.00 | 1.23 | 3.80 | 4.20 | +1.23 | - | - | 19 | 39.55% |
| EMR230609C00080000 | 2023-06-02 9:36AM EDT | 80.00 | 1.65 | 2.95 | 3.20 | +1.20 | +266.67% | 1 | 89 | 32.57% |
| EMR230609C00081000 | 2023-06-02 9:49AM EDT | 81.00 | 1.30 | 2.10 | 2.30 | +1.08 | +490.91% | 2 | 24 | 28.17% |
| EMR230609C00082000 | 2023-06-02 12:41PM EDT | 82.00 | 1.41 | 1.40 | 1.50 | +1.22 | +642.11% | 26 | 24 | 24.81% |
| EMR230609C00083000 | 2023-06-02 3:56PM EDT | 83.00 | 0.86 | 0.80 | 0.90 | +0.75 | +681.82% | 30 | 14 | 23.39% |
| EMR230609C00084000 | 2023-06-02 3:56PM EDT | 84.00 | 0.44 | 0.35 | 0.50 | +0.39 | +780.00% | 45 | 47 | 23.05% |
| EMR230609C00085000 | 2023-06-02 3:51PM EDT | 85.00 | 0.20 | 0.10 | 0.25 | -0.11 | -35.48% | 9 | 7 | 22.80% |
| EMR230609C00086000 | 2023-05-30 11:43AM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 24.61% |
| EMR230609C00087000 | 2023-06-01 2:04PM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 26.86% |
| EMR230609C00088000 | 2023-05-31 3:18PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 31.45% |
| EMR230609C00089000 | 2023-05-31 10:43AM EDT | 89.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 35.94% |
| EMR230609C00090000 | 2023-05-15 10:14AM EDT | 90.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 40.23% |
| EMR230609C00091000 | 2023-05-26 10:21AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 39.06% |
| EMR230609C00092000 | 2023-05-10 3:59PM EDT | 92.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 48.44% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230609P00060000 | 2023-05-12 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 0 | 126.56% |
| EMR230609P00070000 | 2023-05-31 11:12AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 58.59% |
| EMR230609P00072000 | 2023-05-30 9:41AM EDT | 72.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 50.00% |
| EMR230609P00074000 | 2023-06-02 11:32AM EDT | 74.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 2 | 11 | 46.09% |
| EMR230609P00075000 | 2023-06-01 10:46AM EDT | 75.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 49 | 41.41% |
| EMR230609P00076000 | 2023-05-30 2:57PM EDT | 76.00 | 0.50 | 0.00 | 0.05 | +0.50 | - | - | 7 | 36.72% |
| EMR230609P00077000 | 2023-06-02 12:39PM EDT | 77.00 | 0.07 | 0.00 | 0.05 | +0.07 | - | 10 | 10 | 32.03% |
| EMR230609P00078000 | 2023-06-02 2:01PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | -0.46 | -90.20% | 11 | 11 | 31.54% |
| EMR230609P00079000 | 2023-06-02 9:47AM EDT | 79.00 | 0.25 | 0.00 | 0.25 | -1.00 | -80.00% | 10 | 19 | 33.94% |
| EMR230609P00080000 | 2023-06-02 11:03AM EDT | 80.00 | 0.25 | 0.10 | 0.20 | -1.98 | -88.79% | 3 | 76 | 25.54% |
| EMR230609P00081000 | 2023-06-02 2:20PM EDT | 81.00 | 0.25 | 0.25 | 0.35 | -2.55 | -91.07% | 5 | 11 | 24.02% |
| EMR230609P00082000 | 2023-06-02 2:01PM EDT | 82.00 | 0.50 | 0.50 | 0.60 | -2.79 | -84.80% | 34 | 6 | 22.56% |
| EMR230609P00083000 | 2023-06-02 3:36PM EDT | 83.00 | 0.87 | 0.90 | 1.05 | -3.53 | -80.23% | 35 | 19 | 22.46% |
| EMR230609P00084000 | 2023-06-01 12:07PM EDT | 84.00 | 5.30 | 1.45 | 1.60 | 0.00 | - | 5 | 10 | 20.61% |
| EMR230609P00085000 | 2023-05-19 9:30AM EDT | 85.00 | 2.38 | 2.15 | 2.40 | 0.00 | - | 1 | 0 | 21.39% |
| EMR230609P00087000 | 2023-05-23 1:02PM EDT | 87.00 | 5.55 | 3.70 | 4.50 | 0.00 | - | - | 0 | 37.01% |
| EMR230609P00088000 | 2023-05-22 12:56PM EDT | 88.00 | 6.15 | 4.30 | 5.90 | 0.00 | - | 5 | 0 | 57.03% |
| EMR230609P00089000 | 2023-05-19 12:57PM EDT | 89.00 | 6.45 | 5.20 | 7.10 | 0.00 | - | 5 | 0 | 69.68% |
| EMR230609P00093000 | 2023-05-03 3:41PM EDT | 93.00 | 9.36 | 9.30 | 11.00 | 0.00 | - | 5 | 0 | 89.16% |
© 2023 Yahoo. All rights reserved.