Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:77.50
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR221021C00077500 | 2022-09-26 11:12AM EDT | 2022-10-21 | 1.05 | 0.90 | 1.25 | -0.85 | -44.74% | 12 | 290 | 33.08% |
| EMR221118C00077500 | 2022-09-23 3:42PM EDT | 2022-11-18 | 2.05 | 2.00 | 2.15 | 0.00 | - | 23 | 80 | 31.57% |
| EMR221216C00077500 | 2022-09-23 11:36AM EDT | 2022-12-16 | 2.75 | 2.65 | 3.10 | 0.00 | - | 18 | 34 | 32.68% |
| EMR230120C00077500 | 2022-09-26 11:33AM EDT | 2023-01-20 | 3.59 | 3.60 | 3.80 | +0.19 | +5.59% | 6 | 68 | 31.63% |
| EMR230317C00077500 | 2022-09-23 3:30PM EDT | 2023-03-17 | 4.60 | 4.60 | 4.80 | 0.00 | - | 89 | 286 | 30.99% |
| EMR230616C00077500 | 2022-09-23 3:42PM EDT | 2023-06-16 | 6.10 | 5.80 | 6.50 | 0.00 | - | 13 | 15 | 31.89% |
| EMR240119C00077500 | 2022-09-12 2:04PM EDT | 2024-01-19 | 16.10 | 9.10 | 9.50 | 0.00 | - | - | 142 | 32.48% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR221021P00077500 | 2022-09-22 3:53PM EDT | 2022-10-21 | 3.30 | 4.20 | 4.70 | 0.00 | - | 22 | 93 | 31.23% |
| EMR221118P00077500 | 2022-09-21 12:57PM EDT | 2022-11-18 | 3.40 | 5.40 | 6.00 | 0.00 | - | 10 | 25 | 34.08% |
| EMR221216P00077500 | 2022-09-21 12:24PM EDT | 2022-12-16 | 3.90 | 6.10 | 6.50 | 0.00 | - | 8 | 91 | 31.37% |
| EMR230120P00077500 | 2022-09-22 3:53PM EDT | 2023-01-20 | 5.80 | 6.70 | 7.10 | 0.00 | - | 13 | 1,277 | 29.94% |
| EMR230317P00077500 | 2022-09-13 1:04PM EDT | 2023-03-17 | 4.02 | 7.80 | 8.20 | 0.00 | - | 1 | 1 | 30.12% |
| EMR230616P00077500 | 2022-09-15 11:13AM EDT | 2023-06-16 | 6.10 | 8.90 | 9.40 | 0.00 | - | 1 | 450 | 29.19% |
| EMR240119P00077500 | 2022-09-20 10:31AM EDT | 2024-01-19 | 9.20 | 10.80 | 11.90 | 0.00 | - | 2 | 5 | 29.02% |
© 2022 Yahoo. All rights reserved.
