Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.48+1.04 (+1.07%)
At close: 4:02PM EDT
Strike:80.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210730C00080000 | 2021-07-20 3:04PM EDT | 2021-07-30 | 18.93 | 17.00 | 20.40 | +1.81 | +10.57% | 10 | 20 | 90.04% |
| EMR210820C00080000 | 2021-07-08 9:30AM EDT | 2021-08-20 | 15.93 | 18.00 | 19.20 | 0.00 | - | - | 16 | 59.47% |
| EMR210917C00080000 | 2021-07-19 2:09PM EDT | 2021-09-17 | 14.40 | 18.40 | 19.60 | 0.00 | - | 15 | 78 | 47.85% |
| EMR211217C00080000 | 2021-05-12 11:55AM EDT | 2021-12-17 | 16.20 | 17.80 | 18.20 | 0.00 | - | 1 | 11 | 0.00% |
| EMR220121C00080000 | 2021-07-19 1:11PM EDT | 2022-01-21 | 16.20 | 19.20 | 21.00 | 0.00 | - | 1 | 2,211 | 35.44% |
| EMR230120C00080000 | 2021-07-21 11:42AM EDT | 2023-01-20 | 22.05 | 20.50 | 23.40 | 0.00 | - | 2 | 92 | 27.67% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210820P00080000 | 2021-07-19 2:53PM EDT | 2021-08-20 | 0.30 | 0.05 | 0.15 | 0.00 | - | 5 | 25 | 41.90% |
| EMR210917P00080000 | 2021-07-20 11:43AM EDT | 2021-09-17 | 0.55 | 0.30 | 0.45 | 0.00 | - | 32 | 224 | 37.26% |
| EMR211217P00080000 | 2021-07-22 3:16PM EDT | 2021-12-17 | 1.55 | 1.40 | 1.55 | 0.00 | - | 1 | 34 | 32.89% |
| EMR220121P00080000 | 2021-07-22 12:52PM EDT | 2022-01-21 | 1.95 | 1.80 | 1.95 | 0.00 | - | 4 | 776 | 32.09% |
| EMR220318P00080000 | 2021-07-22 3:23PM EDT | 2022-03-18 | 2.71 | 2.30 | 2.70 | 0.00 | - | 40 | 41 | 31.90% |
| EMR230120P00080000 | 2021-06-30 9:57AM EDT | 2023-01-20 | 7.70 | 4.90 | 7.20 | 0.00 | - | 10 | 115 | 33.95% |
© 2021 Verizon Media. All rights reserved.
