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:85.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210305C00085000 | 2021-02-26 10:57AM EST | 2021-03-05 | 2.71 | 1.64 | 2.31 | -0.51 | -15.84% | 1 | 13 | 45.75% |
| EMR210312C00085000 | 2021-02-17 3:31PM EST | 2021-03-12 | 2.22 | 2.36 | 2.93 | 0.00 | - | - | 3 | 39.70% |
| EMR210319C00085000 | 2021-02-26 10:14AM EST | 2021-03-19 | 3.85 | 2.91 | 3.35 | +0.15 | +4.05% | 1 | 2,644 | 37.01% |
| EMR210326C00085000 | 2021-02-24 3:58PM EST | 2021-03-26 | 5.63 | 3.15 | 4.25 | 0.00 | - | 6 | 23 | 41.60% |
| EMR210401C00085000 | 2021-02-16 10:44AM EST | 2021-04-01 | 3.78 | 3.50 | 4.10 | 0.00 | - | - | 2 | 36.00% |
| EMR210416C00085000 | 2021-02-26 10:47AM EST | 2021-04-16 | 5.08 | 4.00 | 4.75 | -0.52 | -9.29% | 40 | 54 | 35.05% |
| EMR210618C00085000 | 2021-02-26 3:29PM EST | 2021-06-18 | 6.44 | 5.50 | 6.65 | -0.36 | -5.29% | 11 | 2,062 | 33.12% |
| EMR210917C00085000 | 2021-02-26 3:41PM EST | 2021-09-17 | 8.16 | 7.00 | 8.90 | -1.14 | -12.26% | 1 | 187 | 33.45% |
| EMR220121C00085000 | 2021-02-26 2:58PM EST | 2022-01-21 | 10.18 | 9.45 | 10.80 | +0.09 | +0.89% | 1 | 367 | 32.17% |
| EMR230120C00085000 | 2021-02-23 12:27PM EST | 2023-01-20 | 14.95 | 11.75 | 15.90 | 0.00 | - | 4 | 22 | 33.20% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210305P00085000 | 2021-02-26 3:34PM EST | 2021-03-05 | 0.82 | 0.85 | 1.30 | -0.43 | -34.40% | 5 | 3 | 42.92% |
| EMR210312P00085000 | 2021-02-25 1:06PM EST | 2021-03-12 | 1.17 | 1.38 | 1.84 | +1.17 | - | - | 5 | 36.60% |
| EMR210319P00085000 | 2021-02-25 10:33AM EST | 2021-03-19 | 1.55 | 1.89 | 2.29 | 0.00 | - | 90 | 263 | 34.94% |
| EMR210326P00085000 | 2021-02-25 11:37AM EST | 2021-03-26 | 1.78 | 2.23 | 2.77 | 0.00 | - | 1 | 6 | 35.18% |
| EMR210401P00085000 | 2021-02-26 10:29AM EST | 2021-04-01 | 2.90 | 2.38 | 3.45 | +2.90 | - | 7 | 0 | 38.50% |
| EMR210416P00085000 | 2021-02-24 1:45PM EST | 2021-04-16 | 2.39 | 3.00 | 3.75 | +2.39 | - | - | 13 | 34.23% |
| EMR210618P00085000 | 2021-02-26 1:01PM EST | 2021-06-18 | 5.10 | 4.95 | 5.80 | +0.54 | +11.84% | 6 | 410 | 33.40% |
| EMR210917P00085000 | 2021-02-10 12:56PM EST | 2021-09-17 | 8.55 | 7.05 | 8.50 | 0.00 | - | - | 4 | 35.46% |
| EMR220121P00085000 | 2021-02-25 1:11PM EST | 2022-01-21 | 9.50 | 9.65 | 10.20 | 0.00 | - | 4 | 24 | 33.14% |
| EMR230120P00085000 | 2021-01-26 9:57AM EST | 2023-01-20 | 16.50 | 13.15 | 16.70 | 0.00 | - | 10 | 10 | 36.97% |
© 2021 Verizon Media. All rights reserved.
