Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.90-1.43 (-1.64%)
At close: 4:02PM EST
Strike:80.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210305C00080000 | 2021-02-24 12:12PM EST | 2021-03-05 | 8.47 | 5.55 | 7.80 | 0.00 | - | 3 | 4 | 71.97% |
| EMR210312C00080000 | 2021-02-22 3:57PM EST | 2021-03-12 | 6.17 | 5.80 | 8.75 | 0.00 | - | 1 | 1 | 59.67% |
| EMR210319C00080000 | 2021-02-26 10:05AM EST | 2021-03-19 | 7.65 | 6.50 | 7.25 | -0.67 | -8.05% | 1 | 1,572 | 47.02% |
| EMR210326C00080000 | 2021-02-10 10:08AM EST | 2021-03-26 | 6.60 | 6.30 | 8.90 | 0.00 | - | - | 1 | 61.79% |
| EMR210401C00080000 | 2021-02-22 3:57PM EST | 2021-04-01 | 6.84 | 5.70 | 9.10 | +6.84 | - | - | 1 | 57.93% |
| EMR210416C00080000 | 2021-02-26 10:30AM EST | 2021-04-16 | 7.65 | 7.15 | 8.65 | -1.00 | -11.56% | 2 | 20 | 43.63% |
| EMR210618C00080000 | 2021-02-26 2:58PM EST | 2021-06-18 | 9.68 | 8.95 | 9.60 | -1.20 | -11.03% | 4 | 477 | 34.23% |
| EMR210917C00080000 | 2021-02-24 2:12PM EST | 2021-09-17 | 12.20 | 10.00 | 11.65 | 0.00 | - | 5 | 48 | 34.18% |
| EMR220121C00080000 | 2021-02-26 3:17PM EST | 2022-01-21 | 13.05 | 11.95 | 12.90 | +0.55 | +4.40% | 1 | 2,247 | 30.97% |
| EMR230120C00080000 | 2021-02-25 1:40PM EST | 2023-01-20 | 17.05 | 13.50 | 18.00 | 0.00 | - | 1 | 13 | 32.92% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210305P00080000 | 2021-02-16 10:32AM EST | 2021-03-05 | 0.50 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 47.56% |
| EMR210312P00080000 | 2021-02-25 1:01PM EST | 2021-03-12 | 0.31 | 0.31 | 1.07 | 0.00 | - | 1 | 6 | 53.17% |
| EMR210319P00080000 | 2021-02-25 3:10PM EST | 2021-03-19 | 0.58 | 0.55 | 0.74 | 0.00 | - | 262 | 682 | 36.26% |
| EMR210326P00080000 | 2021-02-19 12:11PM EST | 2021-03-26 | 1.03 | 0.62 | 1.22 | 0.00 | - | 2 | 7 | 38.33% |
| EMR210401P00080000 | 2021-02-25 12:57PM EST | 2021-04-01 | 0.96 | 0.58 | 1.82 | 0.00 | - | 1 | 2 | 42.04% |
| EMR210416P00080000 | 2021-02-26 12:20PM EST | 2021-04-16 | 1.50 | 1.42 | 1.92 | +0.11 | +7.91% | 5 | 35 | 35.67% |
| EMR210618P00080000 | 2021-02-23 9:49AM EST | 2021-06-18 | 3.75 | 3.15 | 3.90 | 0.00 | - | 1 | 273 | 35.44% |
| EMR210917P00080000 | 2021-02-18 11:17AM EST | 2021-09-17 | 6.20 | 4.90 | 6.30 | 0.00 | - | 30 | 55 | 36.55% |
| EMR220121P00080000 | 2021-02-25 3:20PM EST | 2022-01-21 | 7.30 | 7.15 | 7.95 | 0.00 | - | 489 | 321 | 34.14% |
| EMR230120P00080000 | 2021-02-23 12:26PM EST | 2023-01-20 | 10.45 | 10.10 | 14.40 | 0.00 | - | 4 | 8 | 38.22% |
© 2021 Verizon Media. All rights reserved.
