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:85.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210820C00085000 | 2021-06-17 2:50PM EDT | 2021-08-20 | 9.90 | 10.00 | 14.80 | 0.00 | - | - | 1 | 56.32% |
| EMR210917C00085000 | 2021-07-19 9:55AM EDT | 2021-09-17 | 10.55 | 13.40 | 15.00 | 0.00 | - | 2 | 1,231 | 41.96% |
| EMR211217C00085000 | 2021-07-22 3:29PM EDT | 2021-12-17 | 14.12 | 14.60 | 15.10 | 0.00 | - | 1 | 12 | 26.53% |
| EMR220121C00085000 | 2021-07-19 1:48PM EDT | 2022-01-21 | 11.92 | 15.00 | 16.10 | 0.00 | - | 48 | 357 | 29.16% |
| EMR230120C00085000 | 2021-05-12 12:32PM EDT | 2023-01-20 | 15.20 | 14.60 | 19.20 | 0.00 | - | 3 | 23 | 25.13% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210730P00085000 | 2021-07-12 1:07PM EDT | 2021-07-30 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 60 | 70.12% |
| EMR210806P00085000 | 2021-06-30 9:40AM EDT | 2021-08-06 | 0.61 | 0.00 | 0.05 | 0.00 | - | - | 5 | 36.72% |
| EMR210820P00085000 | 2021-07-22 3:42PM EDT | 2021-08-20 | 0.26 | 0.15 | 0.35 | 0.00 | - | 7 | 92 | 37.89% |
| EMR210827P00085000 | 2021-07-22 9:51AM EDT | 2021-08-27 | 0.31 | 0.20 | 0.50 | -0.07 | -18.42% | 1 | 3 | 37.16% |
| EMR210917P00085000 | 2021-07-20 1:06PM EDT | 2021-09-17 | 0.60 | 0.55 | 0.70 | -0.30 | -33.33% | 3 | 481 | 32.32% |
| EMR211217P00085000 | 2021-07-20 11:02AM EDT | 2021-12-17 | 2.16 | 2.15 | 2.30 | -0.49 | -18.49% | 17 | 264 | 30.65% |
| EMR220121P00085000 | 2021-07-23 9:33AM EDT | 2022-01-21 | 2.60 | 2.65 | 2.80 | -0.30 | -10.34% | 3 | 462 | 30.08% |
| EMR220318P00085000 | 2021-07-19 1:42PM EDT | 2022-03-18 | 4.80 | 3.30 | 3.80 | 0.00 | - | 21 | 22 | 30.51% |
| EMR230120P00085000 | 2021-05-20 10:21AM EDT | 2023-01-20 | 9.10 | 7.70 | 12.40 | 0.00 | - | 12 | 38 | 41.54% |
© 2021 Verizon Media. All rights reserved.
