Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:85.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220520C00085000 | 2022-05-20 9:46AM EDT | 2022-05-20 | 0.15 | 0.00 | 0.15 | -0.15 | -50.00% | 1 | 117 | 45.90% |
| EMR220527C00085000 | 2022-05-19 1:55PM EDT | 2022-05-27 | 1.05 | 0.70 | 1.05 | 0.00 | - | 5 | 30 | 38.97% |
| EMR220603C00085000 | 2022-05-16 12:00AM EDT | 2022-06-03 | 2.05 | 1.10 | 1.40 | 0.00 | - | - | 12 | 34.03% |
| EMR220610C00085000 | 2022-05-16 12:00AM EDT | 2022-06-10 | 1.70 | 1.45 | 1.85 | 0.00 | - | - | 18 | 33.91% |
| EMR220617C00085000 | 2022-05-19 3:58PM EDT | 2022-06-17 | 2.15 | 2.05 | 2.20 | 0.00 | - | 4 | 1,441 | 33.40% |
| EMR220624C00085000 | 2022-05-18 11:53AM EDT | 2022-06-24 | 2.98 | 2.15 | 2.60 | 0.00 | - | 1 | 1 | 33.91% |
| EMR220916C00085000 | 2022-05-19 3:17PM EDT | 2022-09-16 | 5.10 | 4.70 | 4.90 | 0.00 | - | 2 | 108 | 30.79% |
| EMR221216C00085000 | 2022-05-19 1:54PM EDT | 2022-12-16 | 6.80 | 6.40 | 6.80 | 0.00 | - | 8 | 32 | 30.77% |
| EMR230120C00085000 | 2022-05-20 10:24AM EDT | 2023-01-20 | 7.30 | 7.10 | 7.50 | 0.00 | - | 350 | 166 | 31.08% |
| EMR240119C00085000 | 2022-05-16 3:36PM EDT | 2024-01-19 | 12.20 | 11.40 | 12.10 | 0.00 | - | 5 | 1,940 | 30.54% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220520P00085000 | 2022-05-19 10:55AM EDT | 2022-05-20 | 2.42 | 1.40 | 1.75 | 0.00 | - | 28 | 1,629 | 0.00% |
| EMR220527P00085000 | 2022-05-18 3:59PM EDT | 2022-05-27 | 2.60 | 2.10 | 2.45 | 0.00 | - | 4 | 50 | 21.44% |
| EMR220603P00085000 | 2022-05-20 9:43AM EDT | 2022-06-03 | 2.55 | 2.60 | 2.85 | -0.45 | -15.00% | 7 | 418 | 22.97% |
| EMR220610P00085000 | 2022-05-18 12:14PM EDT | 2022-06-10 | 2.90 | 2.95 | 3.30 | 0.00 | - | 2 | 14 | 25.10% |
| EMR220617P00085000 | 2022-05-20 9:55AM EDT | 2022-06-17 | 3.30 | 3.40 | 3.70 | -0.70 | -17.50% | 5 | 1,235 | 26.42% |
| EMR220624P00085000 | 2022-05-16 12:00AM EDT | 2022-06-24 | 4.41 | 3.70 | 4.00 | 0.00 | - | - | 3 | 26.71% |
| EMR220916P00085000 | 2022-05-20 10:47AM EDT | 2022-09-16 | 6.40 | 6.20 | 6.40 | +0.20 | +3.23% | 10 | 419 | 27.47% |
| EMR221216P00085000 | 2022-05-20 10:08AM EDT | 2022-12-16 | 8.10 | 8.00 | 8.20 | -0.20 | -2.41% | 1 | 57 | 27.89% |
| EMR230120P00085000 | 2022-05-18 3:12PM EDT | 2023-01-20 | 8.60 | 8.40 | 8.90 | 0.00 | - | 10 | 435 | 28.41% |
| EMR240119P00085000 | 2022-04-19 10:29AM EDT | 2024-01-19 | 8.11 | 12.20 | 14.70 | 0.00 | - | 1 | 24 | 31.68% |
© 2022 Yahoo. All rights reserved.
