Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.48+1.04 (+1.07%)
At close: 4:02PM EDT
Strike:100.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210730C00100000 | 2021-07-23 3:57PM EDT | 2021-07-30 | 0.45 | 0.40 | 0.50 | -0.12 | -21.05% | 12 | 596 | 21.58% |
| EMR210806C00100000 | 2021-07-22 2:37PM EDT | 2021-08-06 | 1.30 | 1.20 | 1.50 | +0.25 | +23.81% | 1 | 112 | 29.13% |
| EMR210813C00100000 | 2021-07-20 3:19PM EDT | 2021-08-13 | 1.25 | 1.30 | 1.65 | 0.00 | - | 80 | 122 | 25.16% |
| EMR210820C00100000 | 2021-07-21 12:15PM EDT | 2021-08-20 | 1.40 | 1.65 | 1.80 | -0.05 | -3.45% | 1 | 1,172 | 23.10% |
| EMR210827C00100000 | 2021-07-19 2:37PM EDT | 2021-08-27 | 0.85 | 1.80 | 2.30 | 0.00 | - | 1 | 1 | 24.83% |
| EMR210917C00100000 | 2021-07-23 12:12PM EDT | 2021-09-17 | 2.45 | 2.55 | 2.65 | +0.18 | +7.93% | 7 | 2,292 | 21.84% |
| EMR211217C00100000 | 2021-07-22 10:37AM EDT | 2021-12-17 | 5.01 | 5.00 | 5.20 | +0.39 | +8.44% | 40 | 229 | 23.69% |
| EMR220121C00100000 | 2021-07-22 1:26PM EDT | 2022-01-21 | 5.40 | 5.70 | 5.90 | 0.00 | - | 3 | 1,563 | 23.81% |
| EMR230120C00100000 | 2021-07-19 9:36AM EDT | 2023-01-20 | 10.10 | 10.00 | 12.40 | 0.00 | - | 24 | 665 | 27.29% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210730P00100000 | 2021-07-22 2:01PM EDT | 2021-07-30 | 2.80 | 1.60 | 2.35 | 0.00 | - | 3 | 17 | 28.91% |
| EMR210820P00100000 | 2021-07-22 1:45PM EDT | 2021-08-20 | 4.30 | 3.60 | 3.80 | 0.00 | - | 2 | 68 | 27.67% |
| EMR210917P00100000 | 2021-07-14 3:56PM EDT | 2021-09-17 | 4.90 | 4.50 | 4.80 | 0.00 | - | 21 | 82 | 26.00% |
| EMR211217P00100000 | 2021-07-21 9:37AM EDT | 2021-12-17 | 7.60 | 7.40 | 7.60 | -0.40 | -5.00% | 1 | 3 | 27.25% |
| EMR220121P00100000 | 2021-07-21 3:58PM EDT | 2022-01-21 | 8.30 | 8.00 | 8.30 | 0.00 | - | 2 | 186 | 27.01% |
| EMR220318P00100000 | 2021-07-19 12:12AM EDT | 2022-03-18 | 9.80 | 9.10 | 9.80 | 0.00 | - | - | 18 | 28.35% |
| EMR230120P00100000 | 2021-07-23 1:21PM EDT | 2023-01-20 | 15.15 | 14.40 | 16.80 | -2.25 | -12.93% | 1 | 23 | 33.38% |
© 2021 Verizon Media. All rights reserved.
