Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR231201C00080000 | 2023-10-31 8:41AM EST | 2023-12-01 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR231215C00080000 | 2023-11-08 11:28AM EST | 2023-12-15 | 5.70 | 8.40 | 10.30 | 0.00 | - | 3 | 16 | 66.36% |
| EMR231222C00080000 | 2023-11-13 3:56PM EST | 2023-12-22 | 7.00 | 8.50 | 10.30 | 0.00 | - | - | 1 | 54.79% |
| EMR240119C00080000 | 2023-11-15 2:35PM EST | 2024-01-19 | 9.20 | 8.60 | 10.80 | 0.00 | - | 4 | 286 | 41.60% |
| EMR240315C00080000 | 2023-11-21 11:47AM EST | 2024-03-15 | 10.40 | 10.40 | 10.80 | 0.00 | - | 1 | 97 | 28.57% |
| EMR240621C00080000 | 2023-11-22 12:16PM EST | 2024-06-21 | 12.50 | 12.10 | 12.50 | 0.00 | - | 108 | 282 | 28.61% |
| EMR250117C00080000 | 2023-11-30 9:55AM EST | 2025-01-17 | 14.80 | 13.70 | 15.30 | -2.00 | -11.90% | 5 | 0 | 28.66% |
| EMR260116C00080000 | 2023-11-14 12:24PM EST | 2026-01-16 | 17.70 | 17.10 | 20.40 | 0.00 | - | 1 | 19 | 31.90% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR231201P00080000 | 2023-11-30 9:58AM EST | 2023-12-01 | 0.14 | 0.00 | 0.05 | +0.08 | +133.33% | 1 | 4 | 94.53% |
| EMR231215P00080000 | 2023-11-27 1:19PM EST | 2023-12-15 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 384 | 30.86% |
| EMR231222P00080000 | 2023-11-07 3:11PM EST | 2023-12-22 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 13 | 43.16% |
| EMR231229P00080000 | 2023-11-28 1:00PM EST | 2023-12-29 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 37.60% |
| EMR240119P00080000 | 2023-11-21 1:52PM EST | 2024-01-19 | 0.34 | 0.20 | 0.30 | 0.00 | - | 41 | 1,084 | 21.73% |
| EMR240315P00080000 | 2023-11-28 1:59PM EST | 2024-03-15 | 1.10 | 0.90 | 1.10 | 0.00 | - | 22 | 373 | 22.63% |
| EMR240621P00080000 | 2023-11-28 12:33PM EST | 2024-06-21 | 2.20 | 2.05 | 2.25 | -0.05 | -2.22% | 6 | 229 | 22.34% |
| EMR250117P00080000 | 2023-11-30 3:11PM EST | 2025-01-17 | 3.90 | 3.50 | 4.00 | -0.10 | -2.50% | 15 | 217 | 21.37% |
| EMR260116P00080000 | 2023-11-07 1:02PM EST | 2026-01-16 | 7.30 | 4.50 | 7.90 | 0.00 | - | 1 | 1 | 24.20% |
© 2023 Yahoo. All rights reserved.