EMR - Emerson Electric Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:77.50
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230616C00077500 | 2023-05-26 10:58AM EDT | 2023-06-16 | 3.30 | 3.20 | 3.40 | +0.55 | +20.00% | 1 | 1,298 | 31.54% |
| EMR230721C00077500 | 2023-05-26 9:58AM EDT | 2023-07-21 | 4.40 | 4.40 | 4.60 | +0.20 | +4.76% | 14 | 19 | 29.10% |
| EMR230915C00077500 | 2023-05-24 11:39AM EDT | 2023-09-15 | 6.20 | 5.70 | 6.00 | 0.00 | - | 14 | 5 | 28.70% |
| EMR231215C00077500 | 2023-05-25 12:56PM EDT | 2023-12-15 | 7.40 | 7.60 | 8.00 | 0.00 | - | - | 82 | 29.96% |
| EMR240119C00077500 | 2023-05-22 3:32PM EDT | 2024-01-19 | 10.10 | 8.30 | 8.60 | 0.00 | - | 7 | 182 | 30.05% |
| EMR240621C00077500 | 2023-03-17 11:54AM EDT | 2024-06-21 | 12.50 | 15.60 | 16.20 | 0.00 | - | 13 | 11 | 47.33% |
| EMR250117C00077500 | 2023-03-23 2:42PM EDT | 2025-01-17 | 15.70 | 15.90 | 18.00 | 0.00 | - | 13 | 22 | 42.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230616P00077500 | 2023-05-26 3:36PM EDT | 2023-06-16 | 1.00 | 0.95 | 1.05 | -0.35 | -25.93% | 3 | 1,010 | 26.42% |
| EMR230721P00077500 | 2023-05-25 10:47AM EDT | 2023-07-21 | 2.20 | 1.80 | 1.95 | 0.00 | - | 1 | 48 | 23.61% |
| EMR230915P00077500 | 2023-05-26 3:55PM EDT | 2023-09-15 | 3.10 | 3.00 | 3.20 | -0.65 | -17.33% | 25 | 188 | 24.04% |
| EMR231215P00077500 | 2023-05-26 12:49PM EDT | 2023-12-15 | 4.55 | 4.40 | 4.70 | -0.67 | -12.84% | 12 | 7 | 24.34% |
| EMR240119P00077500 | 2023-05-23 12:31PM EDT | 2024-01-19 | 4.40 | 4.80 | 5.10 | 0.00 | - | 136 | 1,219 | 24.08% |
| EMR240621P00077500 | 2023-04-25 3:54PM EDT | 2024-06-21 | 5.67 | 6.50 | 7.00 | 0.00 | - | 17 | 59 | 24.68% |
| EMR250117P00077500 | 2023-04-18 3:47PM EDT | 2025-01-17 | 5.90 | 6.80 | 7.60 | 0.00 | - | 5 | 15 | 21.42% |
© 2023 Yahoo. All rights reserved.