Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
Strike:100.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR221202C00100000 | 2022-11-29 9:56AM EST | 2022-12-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 443 | 41.80% |
| EMR221209C00100000 | 2022-11-30 2:27PM EST | 2022-12-09 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 21.83% |
| EMR221216C00100000 | 2022-11-30 3:59PM EST | 2022-12-16 | 0.36 | 0.25 | 0.35 | 0.00 | - | 4 | 1,565 | 21.09% |
| EMR221223C00100000 | 2022-11-21 9:30AM EST | 2022-12-23 | 0.63 | 0.50 | 0.65 | 0.00 | - | 1 | 6 | 22.19% |
| EMR221230C00100000 | 2022-11-23 9:41AM EST | 2022-12-30 | 1.40 | 0.65 | 0.90 | 0.00 | - | 1 | 5 | 22.39% |
| EMR230120C00100000 | 2022-12-01 11:35AM EST | 2023-01-20 | 1.59 | 1.45 | 1.60 | +0.04 | +2.58% | 17 | 4,749 | 22.94% |
| EMR230317C00100000 | 2022-12-01 9:36AM EST | 2023-03-17 | 3.35 | 3.30 | 3.50 | +0.18 | +5.68% | 4 | 1,872 | 25.64% |
| EMR230616C00100000 | 2022-11-30 3:23PM EST | 2023-06-16 | 5.77 | 5.70 | 6.00 | 0.00 | - | 106 | 776 | 27.88% |
| EMR240119C00100000 | 2022-11-30 3:34PM EST | 2024-01-19 | 10.20 | 10.10 | 10.50 | 0.00 | - | 123 | 1,242 | 30.34% |
| EMR250117C00100000 | 2022-10-24 2:23PM EST | 2025-01-17 | 8.50 | 13.00 | 17.50 | 0.00 | - | 2 | 33 | 34.77% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR221202P00100000 | 2022-11-30 10:51AM EST | 2022-12-02 | 6.60 | 4.50 | 4.80 | 0.00 | - | 1 | 376 | 54.69% |
| EMR221216P00100000 | 2022-11-17 9:38AM EST | 2022-12-16 | 6.60 | 4.70 | 4.90 | 0.00 | - | 2 | 1 | 24.32% |
| EMR230120P00100000 | 2022-11-25 11:40AM EST | 2023-01-20 | 5.10 | 5.50 | 5.70 | 0.00 | - | 20 | 146 | 20.70% |
| EMR230317P00100000 | 2022-11-23 11:02AM EST | 2023-03-17 | 7.23 | 7.20 | 7.40 | 0.00 | - | 2 | 3 | 23.22% |
| EMR230616P00100000 | 2022-11-29 10:40AM EST | 2023-06-16 | 9.80 | 8.90 | 9.20 | 0.00 | - | 15 | 75 | 23.66% |
| EMR240119P00100000 | 2022-09-14 12:46PM EST | 2024-01-19 | 20.50 | 23.20 | 24.40 | 0.00 | - | 7 | 13 | 52.47% |
© 2022 Yahoo. All rights reserved.
