Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426C00115000 | 2024-04-26 9:39AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.25 | -0.68 | -93.15% | 3 | 65 | 56.25% |
| EMR240503C00115000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.75 | 0.00 | - | 55 | 455 | 35.69% |
| EMR240510C00115000 | 2024-04-26 11:50AM EDT | 2024-05-10 | 0.75 | 0.80 | 0.90 | 0.00 | - | 3 | 1,176 | 28.25% |
| EMR240517C00115000 | 2024-04-26 12:22PM EDT | 2024-05-17 | 1.00 | 1.00 | 1.15 | +0.18 | +21.95% | 2 | 2,489 | 26.17% |
| EMR240524C00115000 | 2024-04-26 12:17PM EDT | 2024-05-24 | 1.15 | 1.20 | 1.35 | -0.02 | -1.71% | 10 | 9 | 24.70% |
| EMR240531C00115000 | 2024-04-24 11:35AM EDT | 2024-05-31 | 1.10 | 1.35 | 1.55 | 0.00 | - | 2 | 6 | 23.83% |
| EMR240621C00115000 | 2024-04-25 3:14PM EDT | 2024-06-21 | 1.99 | 1.95 | 2.10 | 0.00 | - | 93 | 3,683 | 22.45% |
| EMR240920C00115000 | 2024-04-26 12:41PM EDT | 2024-09-20 | 4.44 | 4.40 | 4.60 | +0.08 | +1.83% | 60 | 644 | 23.25% |
| EMR250117C00115000 | 2024-04-26 12:07PM EDT | 2025-01-17 | 7.27 | 7.40 | 7.60 | +0.32 | +4.60% | 10 | 1,027 | 25.35% |
| EMR250620C00115000 | 2024-04-25 10:49AM EDT | 2025-06-20 | 9.60 | 10.30 | 11.00 | 0.00 | - | 2 | 1,544 | 27.38% |
| EMR260116C00115000 | 2024-04-25 1:11PM EDT | 2026-01-16 | 13.30 | 13.50 | 14.20 | 0.00 | - | 27 | 138 | 27.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426P00115000 | 2024-04-05 12:34PM EDT | 2024-04-26 | 2.05 | 4.30 | 4.60 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240503P00115000 | 2024-04-11 1:15PM EDT | 2024-05-03 | 2.80 | 4.00 | 6.50 | 0.00 | - | 3 | 0 | 56.45% |
| EMR240510P00115000 | 2024-04-17 12:11PM EDT | 2024-05-10 | 5.70 | 4.90 | 6.20 | 0.00 | - | 107 | 1,300 | 37.48% |
| EMR240517P00115000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 6.00 | 5.60 | 5.80 | -1.10 | -15.49% | 1 | 353 | 26.65% |
| EMR240621P00115000 | 2024-04-17 3:22PM EDT | 2024-06-21 | 7.00 | 6.10 | 6.40 | 0.00 | - | 3 | 568 | 20.52% |
| EMR240920P00115000 | 2024-04-25 1:37PM EDT | 2024-09-20 | 8.69 | 7.70 | 8.00 | 0.00 | - | 41 | 400 | 18.84% |
| EMR241220P00115000 | 2024-04-22 12:31PM EDT | 2024-12-20 | 10.50 | 9.10 | 9.40 | 0.00 | - | 3 | 10 | 18.87% |
| EMR250117P00115000 | 2024-04-19 3:21PM EDT | 2025-01-17 | 10.80 | 9.40 | 9.70 | 0.00 | - | 5 | 410 | 18.66% |
| EMR250620P00115000 | 2024-04-25 1:04PM EDT | 2025-06-20 | 11.79 | 10.70 | 11.50 | 0.00 | - | 10 | 10 | 18.71% |
| EMR260116P00115000 | 2024-04-24 1:25PM EDT | 2026-01-16 | 13.55 | 12.30 | 13.00 | 0.00 | - | 10 | 105 | 17.89% |
© 2024 Yahoo. All rights reserved.