Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.65-0.62 (-0.64%)
At close: 4:02PM EDT
96.65 -0.04 (-0.04%)
After hours: 04:03PM EDT
After hours: 04:03PM EDT
Strike:100.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR211022C00100000 | 2021-10-20 2:11PM EDT | 2021-10-22 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 33.99% |
| EMR211029C00100000 | 2021-10-20 1:29PM EDT | 2021-10-29 | 0.27 | 0.05 | 0.30 | 0.00 | - | 6 | 121 | 22.27% |
| EMR211105C00100000 | 2021-10-21 3:36PM EDT | 2021-11-05 | 0.50 | 0.40 | 0.55 | -0.20 | -28.57% | 35 | 169 | 21.12% |
| EMR211112C00100000 | 2021-10-20 10:06AM EDT | 2021-11-12 | 0.80 | 0.40 | 0.80 | 0.00 | - | 1 | 16 | 20.87% |
| EMR211119C00100000 | 2021-10-21 3:59PM EDT | 2021-11-19 | 0.85 | 0.80 | 0.90 | -0.30 | -26.09% | 41 | 1,059 | 19.36% |
| EMR211126C00100000 | 2021-10-20 2:11PM EDT | 2021-11-26 | 1.29 | 0.75 | 1.00 | 0.00 | - | 1 | 5 | 18.38% |
| EMR211217C00100000 | 2021-10-21 1:41PM EDT | 2021-12-17 | 1.52 | 1.60 | 1.70 | -0.43 | -22.05% | 7 | 2,209 | 19.76% |
| EMR220121C00100000 | 2021-10-21 12:56PM EDT | 2022-01-21 | 2.35 | 2.45 | 2.65 | -0.50 | -17.54% | 4 | 1,584 | 20.76% |
| EMR220318C00100000 | 2021-10-15 2:24PM EDT | 2022-03-18 | 3.32 | 3.80 | 4.00 | 0.00 | - | 10 | 300 | 22.02% |
| EMR220617C00100000 | 2021-10-21 10:01AM EDT | 2022-06-17 | 5.10 | 5.10 | 5.40 | -0.40 | -7.27% | 2 | 16 | 21.86% |
| EMR230120C00100000 | 2021-10-20 3:47PM EDT | 2023-01-20 | 8.60 | 8.00 | 8.30 | 0.00 | - | 1 | 549 | 22.57% |
| EMR240119C00100000 | 2021-10-20 3:49PM EDT | 2024-01-19 | 11.40 | 10.60 | 12.60 | 0.00 | - | 5 | 26 | 24.28% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR211022P00100000 | 2021-10-18 9:50AM EDT | 2021-10-22 | 4.60 | 2.70 | 3.80 | 0.00 | - | 4 | 2 | 54.98% |
| EMR211029P00100000 | 2021-10-20 3:40PM EDT | 2021-10-29 | 3.09 | 3.40 | 3.70 | 0.00 | - | 4 | 65 | 23.54% |
| EMR211119P00100000 | 2021-10-20 3:38PM EDT | 2021-11-19 | 4.31 | 4.60 | 4.90 | 0.00 | - | 1 | 59 | 26.03% |
| EMR211217P00100000 | 2021-10-15 3:04PM EDT | 2021-12-17 | 6.00 | 5.50 | 5.70 | 0.00 | - | 53 | 558 | 24.27% |
| EMR220121P00100000 | 2021-10-18 9:30AM EDT | 2022-01-21 | 7.20 | 6.30 | 6.50 | 0.00 | - | 1 | 234 | 23.43% |
| EMR220318P00100000 | 2021-10-20 12:51PM EDT | 2022-03-18 | 7.70 | 8.00 | 8.30 | 0.00 | - | 1 | 70 | 25.93% |
| EMR230120P00100000 | 2021-10-20 1:22PM EDT | 2023-01-20 | 13.19 | 13.40 | 13.70 | 0.00 | - | 12 | 37 | 27.35% |
© 2021 Verizon Media. All rights reserved.
