Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:90.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230324C00090000 | 2023-03-21 11:32AM EDT | 2023-03-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 39 | 78 | 50.78% |
| EMR230331C00090000 | 2023-03-21 3:01PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 46.97% |
| EMR230406C00090000 | 2023-03-21 12:53PM EDT | 2023-04-06 | 0.18 | 0.05 | 0.20 | 0.00 | - | 100 | 0 | 27.83% |
| EMR230414C00090000 | 2023-03-21 3:58PM EDT | 2023-04-14 | 0.30 | 0.20 | 0.45 | 0.00 | - | 32 | 48 | 28.37% |
| EMR230421C00090000 | 2023-03-22 3:20PM EDT | 2023-04-21 | 0.60 | 0.40 | 0.60 | +0.04 | +7.14% | 163 | 0 | 27.39% |
| EMR230428C00090000 | 2023-03-21 12:53PM EDT | 2023-04-28 | 0.75 | 0.55 | 0.95 | 0.00 | - | 49 | 57 | 29.40% |
| EMR230616C00090000 | 2023-03-22 2:00PM EDT | 2023-06-16 | 2.07 | 1.75 | 1.95 | +0.02 | +0.98% | 589 | 0 | 26.83% |
| EMR230915C00090000 | 2023-03-22 3:31PM EDT | 2023-09-15 | 3.90 | 3.50 | 3.80 | -0.14 | -3.47% | 2 | 376 | 27.37% |
| EMR240119C00090000 | 2023-03-22 11:45AM EDT | 2024-01-19 | 6.22 | 5.80 | 6.30 | -0.23 | -3.57% | 4 | 0 | 29.37% |
| EMR240621C00090000 | 2023-03-17 2:33PM EDT | 2024-06-21 | 6.90 | 7.60 | 8.60 | 0.00 | - | 4 | 46 | 30.12% |
| EMR250117C00090000 | 2023-03-14 3:21PM EDT | 2025-01-17 | 9.67 | 9.10 | 10.70 | 0.00 | - | 10 | 86 | 29.60% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR230324P00090000 | 2023-03-21 9:30AM EDT | 2023-03-24 | 5.31 | 5.10 | 7.40 | 0.00 | - | 1 | 0 | 118.07% |
| EMR230331P00090000 | 2023-03-13 3:05PM EDT | 2023-03-31 | 8.10 | 5.70 | 7.00 | 0.00 | - | 1 | 14 | 43.70% |
| EMR230421P00090000 | 2023-03-21 11:46AM EDT | 2023-04-21 | 6.57 | 6.30 | 7.10 | 0.00 | - | 1 | 108 | 25.73% |
| EMR230519P00090000 | 2023-03-21 11:46AM EDT | 2023-05-19 | 7.33 | 7.40 | 7.80 | 0.00 | - | 1 | 2 | 25.93% |
| EMR230616P00090000 | 2023-03-20 3:02PM EDT | 2023-06-16 | 9.35 | 7.80 | 8.10 | 0.00 | - | 1 | 244 | 23.58% |
| EMR230915P00090000 | 2023-03-20 3:04PM EDT | 2023-09-15 | 10.70 | 9.00 | 9.40 | 0.00 | - | 1 | 23 | 22.80% |
| EMR240119P00090000 | 2023-03-20 9:53AM EDT | 2024-01-19 | 11.90 | 10.60 | 11.10 | 0.00 | - | 1 | 1,913 | 23.34% |
| EMR240621P00090000 | 2023-03-06 12:11PM EDT | 2024-06-21 | 9.00 | 11.90 | 12.80 | 0.00 | - | - | 39 | 23.67% |
| EMR250117P00090000 | 2023-03-21 12:09PM EDT | 2025-01-17 | 13.20 | 12.90 | 13.90 | 0.00 | - | 1 | 0 | 22.07% |
© 2023 Yahoo. All rights reserved.
