Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:90.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220520C00090000 | 2022-05-19 9:47AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 204 | 117.19% |
| EMR220527C00090000 | 2022-05-17 1:59PM EDT | 2022-05-27 | 0.40 | 0.00 | 0.15 | 0.00 | - | 14 | 35 | 38.67% |
| EMR220603C00090000 | 2022-05-19 2:51PM EDT | 2022-06-03 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 27 | 35.16% |
| EMR220610C00090000 | 2022-05-19 1:03PM EDT | 2022-06-10 | 0.39 | 0.20 | 0.45 | 0.00 | - | 2 | 8 | 31.30% |
| EMR220617C00090000 | 2022-05-19 2:34PM EDT | 2022-06-17 | 0.65 | 0.50 | 0.65 | 0.00 | - | 2 | 1,048 | 30.81% |
| EMR220624C00090000 | 2022-05-16 11:49AM EDT | 2022-06-24 | 1.02 | 0.65 | 0.80 | 0.00 | - | 4 | 20 | 29.81% |
| EMR220916C00090000 | 2022-05-19 10:17AM EDT | 2022-09-16 | 2.65 | 2.65 | 2.85 | 0.00 | - | 1,148 | 2,262 | 29.37% |
| EMR221216C00090000 | 2022-05-17 1:22PM EDT | 2022-12-16 | 5.30 | 4.20 | 4.60 | 0.00 | - | 1 | 39 | 29.54% |
| EMR230120C00090000 | 2022-05-16 1:23PM EDT | 2023-01-20 | 5.64 | 4.80 | 5.20 | 0.00 | - | 3 | 309 | 29.65% |
| EMR240119C00090000 | 2022-05-11 3:45PM EDT | 2024-01-19 | 9.50 | 9.10 | 10.20 | 0.00 | - | 2 | 23 | 30.64% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220520P00090000 | 2022-05-19 3:22PM EDT | 2022-05-20 | 6.27 | 6.30 | 6.80 | 0.00 | - | 58 | 177 | 0.00% |
| EMR220527P00090000 | 2022-05-13 1:56PM EDT | 2022-05-27 | 6.65 | 6.10 | 6.90 | 0.00 | - | 20 | 7 | 0.00% |
| EMR220603P00090000 | 2022-05-02 10:06AM EDT | 2022-06-03 | 3.60 | 6.30 | 7.10 | 0.00 | - | 2 | 2 | 0.00% |
| EMR220610P00090000 | 2022-05-04 12:47PM EDT | 2022-06-10 | 3.95 | 6.80 | 7.10 | 0.00 | - | 3 | 3 | 0.00% |
| EMR220617P00090000 | 2022-05-18 3:20PM EDT | 2022-06-17 | 7.00 | 7.20 | 7.40 | 0.00 | - | 3 | 1,898 | 17.38% |
| EMR220624P00090000 | 2022-05-05 1:39PM EDT | 2022-06-24 | 4.20 | 7.00 | 7.60 | 0.00 | - | - | 7 | 21.09% |
| EMR220916P00090000 | 2022-05-19 10:43AM EDT | 2022-09-16 | 10.00 | 9.30 | 9.80 | 0.00 | - | 1 | 486 | 27.17% |
| EMR221216P00090000 | 2022-05-17 11:18AM EDT | 2022-12-16 | 9.50 | 10.70 | 11.10 | 0.00 | - | 26 | 30 | 26.11% |
| EMR230120P00090000 | 2022-05-16 2:45PM EDT | 2023-01-20 | 11.00 | 11.40 | 11.80 | 0.00 | - | 767 | 1,350 | 26.89% |
| EMR240119P00090000 | 2022-04-21 2:32PM EDT | 2024-01-19 | 9.29 | 14.60 | 15.30 | 0.00 | - | 1,581 | 803 | 25.43% |
© 2022 Yahoo. All rights reserved.
