Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503C00105000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 5.37 | 3.90 | 6.40 | -1.79 | -25.00% | 27 | 1 | 57.52% |
| EMR240510C00105000 | 2024-04-12 2:27PM EDT | 2024-05-10 | 8.40 | 4.00 | 6.10 | 0.00 | - | 3 | 3 | 36.38% |
| EMR240517C00105000 | 2024-04-26 9:52AM EDT | 2024-05-17 | 6.12 | 5.90 | 6.20 | +0.29 | +4.97% | 11 | 370 | 30.88% |
| EMR240621C00105000 | 2024-04-26 12:39PM EDT | 2024-06-21 | 7.29 | 5.60 | 7.10 | +0.49 | +7.21% | 15 | 3,352 | 25.09% |
| EMR240920C00105000 | 2024-04-19 3:21PM EDT | 2024-09-20 | 9.20 | 8.60 | 11.30 | 0.00 | - | 1 | 561 | 31.79% |
| EMR250117C00105000 | 2024-04-17 9:37AM EDT | 2025-01-17 | 14.80 | 10.50 | 12.90 | 0.00 | - | 2 | 1,504 | 28.13% |
| EMR250620C00105000 | 2024-04-25 1:12PM EDT | 2025-06-20 | 15.40 | 13.00 | 15.90 | 0.00 | - | 4 | 120 | 29.06% |
| EMR260116C00105000 | 2024-04-22 3:52PM EDT | 2026-01-16 | 17.71 | 18.40 | 21.00 | 0.00 | - | 10 | 214 | 33.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00105000 | 2024-04-25 9:46AM EDT | 2024-05-10 | 1.22 | 0.75 | 0.90 | 0.00 | - | 5 | 12 | 31.69% |
| EMR240517P00105000 | 2024-04-25 11:59AM EDT | 2024-05-17 | 1.40 | 1.00 | 1.15 | 0.00 | - | 4 | 847 | 28.98% |
| EMR240621P00105000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 1.65 | 1.70 | 1.85 | -0.55 | -25.00% | 12 | 1,708 | 22.68% |
| EMR240920P00105000 | 2024-04-23 10:08AM EDT | 2024-09-20 | 3.70 | 3.40 | 3.70 | 0.00 | - | 1 | 169 | 21.42% |
| EMR250117P00105000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 5.50 | 5.20 | 5.40 | 0.00 | - | 4 | 415 | 20.80% |
| EMR250620P00105000 | 2024-02-14 11:47AM EDT | 2025-06-20 | 8.90 | 6.80 | 8.00 | 0.00 | - | 5 | 4 | 22.38% |
| EMR260116P00105000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 9.00 | 7.60 | 8.90 | 0.00 | - | 1 | 229 | 19.92% |
© 2024 Yahoo. All rights reserved.