Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240802C00110000 | 2024-07-15 10:45AM EDT | 2024-08-02 | 6.80 | 5.10 | 8.80 | 0.00 | - | 3 | 6 | 73.34% |
| EMR240809C00110000 | 2024-07-09 3:00PM EDT | 2024-08-09 | 3.10 | 6.40 | 8.90 | 0.00 | - | 1 | 1 | 53.20% |
| EMR240816C00110000 | 2024-07-26 11:59AM EDT | 2024-08-16 | 8.41 | 6.40 | 9.80 | -0.45 | -5.08% | 10 | 260 | 52.97% |
| EMR240830C00110000 | 2024-07-25 10:26AM EDT | 2024-08-30 | 6.80 | 8.00 | 10.20 | 0.00 | - | 2 | 0 | 44.20% |
| EMR240920C00110000 | 2024-07-26 1:39PM EDT | 2024-09-20 | 9.10 | 8.90 | 9.60 | +1.60 | +21.33% | 5 | 2,041 | 31.17% |
| EMR241220C00110000 | 2024-07-18 10:36AM EDT | 2024-12-20 | 12.80 | 11.30 | 14.10 | 0.00 | - | 3 | 87 | 36.02% |
| EMR250117C00110000 | 2024-07-24 3:08PM EDT | 2025-01-17 | 11.40 | 11.90 | 13.70 | 0.00 | - | 2 | 3,255 | 31.68% |
| EMR250321C00110000 | 2024-07-22 2:12PM EDT | 2025-03-21 | 14.20 | 12.50 | 15.70 | 0.00 | - | - | 3 | 32.86% |
| EMR250620C00110000 | 2024-07-22 12:41PM EDT | 2025-06-20 | 15.90 | 13.50 | 16.80 | 0.00 | - | 3 | 261 | 30.59% |
| EMR260116C00110000 | 2024-07-19 1:36PM EDT | 2026-01-16 | 19.04 | 18.70 | 20.70 | 0.00 | - | 28 | 1,268 | 31.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240802P00110000 | 2024-07-08 3:21PM EDT | 2024-08-02 | 2.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 31.98% |
| EMR240809P00110000 | 2024-07-26 1:45PM EDT | 2024-08-09 | 0.83 | 0.00 | 1.75 | -0.27 | -24.55% | 1 | 4 | 49.00% |
| EMR240816P00110000 | 2024-07-25 2:46PM EDT | 2024-08-16 | 1.53 | 0.50 | 1.35 | 0.00 | - | 6 | 782 | 35.40% |
| EMR240823P00110000 | 2024-07-22 2:36PM EDT | 2024-08-23 | 1.18 | 0.55 | 1.55 | 0.00 | - | - | 6 | 32.68% |
| EMR240830P00110000 | 2024-07-24 11:27AM EDT | 2024-08-30 | 1.50 | 1.30 | 2.30 | -0.20 | -11.76% | 20 | 20 | 35.66% |
| EMR240920P00110000 | 2024-07-26 12:04PM EDT | 2024-09-20 | 1.80 | 1.75 | 2.00 | -0.31 | -14.69% | 6 | 876 | 26.20% |
| EMR241220P00110000 | 2024-07-24 12:23PM EDT | 2024-12-20 | 3.75 | 3.60 | 4.10 | -0.20 | -5.06% | 1 | 111 | 24.40% |
| EMR250117P00110000 | 2024-07-19 1:31PM EDT | 2025-01-17 | 4.50 | 3.60 | 4.70 | 0.00 | - | 30 | 805 | 24.42% |
| EMR250620P00110000 | 2024-07-24 12:48PM EDT | 2025-06-20 | 7.00 | 4.20 | 8.50 | 0.00 | - | 4 | 196 | 27.10% |
| EMR260116P00110000 | 2024-07-11 2:44PM EDT | 2026-01-16 | 9.60 | 6.50 | 9.30 | 0.00 | - | 2 | 47 | 22.68% |
© 2024 Yahoo. All rights reserved.