Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:75.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220819C00075000 | 2022-08-10 3:09PM EDT | 2022-08-19 | 12.30 | 14.10 | 14.50 | 0.00 | - | 45 | 0 | 70.90% |
| EMR220916C00075000 | 2022-07-28 9:30AM EDT | 2022-09-16 | 12.73 | 14.30 | 14.90 | 0.00 | - | 4 | 1 | 47.75% |
| EMR221216C00075000 | 2022-07-28 9:30AM EDT | 2022-12-16 | 14.12 | 15.70 | 16.00 | 0.00 | - | 3 | 13 | 34.50% |
| EMR230120C00075000 | 2022-08-08 11:37AM EDT | 2023-01-20 | 16.76 | 16.20 | 16.50 | 0.00 | - | 3 | 189 | 33.74% |
| EMR240119C00075000 | 2022-07-19 1:55PM EDT | 2024-01-19 | 15.30 | 20.40 | 20.90 | 0.00 | - | 2 | 42 | 32.18% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220819P00075000 | 2022-08-12 10:15AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 928 | 65.63% |
| EMR220826P00075000 | 2022-08-08 10:11AM EDT | 2022-08-26 | 0.93 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 65.87% |
| EMR220902P00075000 | 2022-08-09 10:31AM EDT | 2022-09-02 | 0.18 | - | - | 0.00 | - | - | - | 0.00% |
| EMR220909P00075000 | 2022-08-09 9:49AM EDT | 2022-09-09 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| EMR220916P00075000 | 2022-08-12 1:59PM EDT | 2022-09-16 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 3 | 332 | 35.35% |
| EMR220923P00075000 | 2022-08-09 2:29PM EDT | 2022-09-23 | 0.55 | - | - | 0.00 | - | - | - | 0.00% |
| EMR221216P00075000 | 2022-08-11 1:57PM EDT | 2022-12-16 | 1.40 | 1.20 | 1.30 | 0.00 | - | 2 | 96 | 30.69% |
| EMR230120P00075000 | 2022-08-12 12:26PM EDT | 2023-01-20 | 1.74 | 1.55 | 1.70 | -0.26 | -13.00% | 2 | 2,315 | 29.97% |
| EMR230317P00075000 | 2022-08-11 12:32PM EDT | 2023-03-17 | 2.60 | 2.30 | 2.60 | 0.00 | - | 1 | 8 | 30.76% |
| EMR230616P00075000 | 2022-07-11 1:03PM EDT | 2023-06-16 | 6.73 | 3.80 | 4.10 | 0.00 | - | 2 | 1,074 | 32.08% |
| EMR240119P00075000 | 2022-07-27 3:51PM EDT | 2024-01-19 | 6.30 | 5.10 | 5.40 | 0.00 | - | 1 | 177 | 28.47% |
© 2022 Yahoo. All rights reserved.
