Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:80.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220520C00080000 | 2022-05-16 12:00AM EDT | 2022-05-20 | 4.70 | 3.40 | 3.80 | 0.00 | - | - | 12 | 105.18% |
| EMR220617C00080000 | 2022-05-18 2:08PM EDT | 2022-06-17 | 5.40 | 5.10 | 5.30 | 0.00 | - | 2 | 65 | 40.09% |
| EMR220916C00080000 | 2022-05-09 3:46PM EDT | 2022-09-16 | 8.47 | 7.60 | 7.90 | 0.00 | - | 25 | 25 | 34.11% |
| EMR230120C00080000 | 2022-05-12 3:51PM EDT | 2023-01-20 | 10.00 | 9.90 | 10.20 | 0.00 | - | 3 | 135 | 32.61% |
| EMR240119C00080000 | 2022-05-10 2:35PM EDT | 2024-01-19 | 14.46 | 13.90 | 14.70 | 0.00 | - | 8 | 176 | 31.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220520P00080000 | 2022-05-19 1:44PM EDT | 2022-05-20 | 0.10 | 0.00 | 0.20 | 0.00 | - | 56 | 170 | 52.15% |
| EMR220527P00080000 | 2022-05-17 12:52PM EDT | 2022-05-27 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 43 | 31.89% |
| EMR220603P00080000 | 2022-05-19 9:30AM EDT | 2022-06-03 | 1.20 | 0.70 | 0.95 | 0.00 | - | 1 | 19 | 31.69% |
| EMR220610P00080000 | 2022-05-20 10:03AM EDT | 2022-06-10 | 1.10 | 1.00 | 1.25 | -1.15 | -51.11% | 17 | 11 | 30.47% |
| EMR220617P00080000 | 2022-05-19 2:37PM EDT | 2022-06-17 | 1.55 | 1.50 | 1.60 | 0.00 | - | 250 | 3,716 | 30.76% |
| EMR220624P00080000 | 2022-05-18 2:58PM EDT | 2022-06-24 | 1.89 | 1.65 | 2.05 | 0.00 | - | 2 | 8 | 32.35% |
| EMR220701P00080000 | 2022-05-19 1:56PM EDT | 2022-07-01 | 2.05 | 1.90 | 2.10 | 0.00 | - | 14 | 14 | 30.08% |
| EMR220916P00080000 | 2022-05-19 11:06AM EDT | 2022-09-16 | 4.70 | 4.10 | 4.30 | 0.00 | - | 5 | 190 | 30.27% |
| EMR221216P00080000 | 2022-05-19 1:49PM EDT | 2022-12-16 | 6.20 | 5.60 | 5.90 | 0.00 | - | 4 | 45 | 29.45% |
| EMR230120P00080000 | 2022-05-13 3:42PM EDT | 2023-01-20 | 6.50 | 6.10 | 6.50 | 0.00 | - | 1 | 2,352 | 29.57% |
| EMR240119P00080000 | 2022-03-30 9:31AM EDT | 2024-01-19 | 6.00 | 7.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
© 2022 Yahoo. All rights reserved.
