Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:70.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220819C00070000 | 2022-08-09 9:42AM EDT | 2022-08-19 | 17.00 | 19.90 | 20.50 | 0.00 | - | - | 0 | 200.78% |
| EMR220916C00070000 | 2022-08-12 1:23PM EDT | 2022-09-16 | 19.00 | 20.30 | 20.70 | 0.00 | - | - | 1 | 51.86% |
| EMR221216C00070000 | 2022-05-17 2:11PM EDT | 2022-12-16 | 19.20 | 13.90 | 14.40 | 0.00 | - | 27 | 12 | 0.00% |
| EMR230120C00070000 | 2022-08-17 2:05PM EDT | 2023-01-20 | 20.60 | 21.40 | 22.00 | 0.00 | - | 3 | 32 | 39.17% |
| EMR230616C00070000 | 2022-08-09 9:40AM EDT | 2023-06-16 | 20.00 | 23.00 | 23.70 | 0.00 | - | 10 | 17 | 36.76% |
| EMR240119C00070000 | 2022-06-06 10:48AM EDT | 2024-01-19 | 26.15 | 16.30 | 17.60 | 0.00 | - | 1 | 27 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220819P00070000 | 2022-08-09 9:42AM EDT | 2022-08-19 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 909 | 158.59% |
| EMR220826P00070000 | 2022-08-18 12:48PM EDT | 2022-08-26 | 0.05 | 0.00 | 0.15 | -0.34 | -87.18% | 3 | 6 | 79.30% |
| EMR220916P00070000 | 2022-08-18 12:48PM EDT | 2022-09-16 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 3 | 264 | 45.51% |
| EMR221216P00070000 | 2022-07-26 11:47AM EDT | 2022-12-16 | 1.75 | 0.50 | 0.75 | 0.00 | - | 17 | 132 | 34.57% |
| EMR230120P00070000 | 2022-08-18 11:27AM EDT | 2023-01-20 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 1 | 2,927 | 33.50% |
| EMR230317P00070000 | 2022-08-17 9:30AM EDT | 2023-03-17 | 1.60 | 1.40 | 1.80 | 0.00 | - | 10 | 23 | 34.24% |
| EMR230616P00070000 | 2022-08-17 11:53AM EDT | 2023-06-16 | 2.65 | 2.20 | 2.70 | 0.00 | - | 1 | 206 | 33.37% |
| EMR240119P00070000 | 2022-08-11 11:01AM EDT | 2024-01-19 | 4.00 | 3.70 | 4.10 | 0.00 | - | 20 | 30 | 30.50% |
© 2022 Yahoo. All rights reserved.
