Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.51+1.36 (+1.41%)
At close: 4:03PM EDT
97.51 0.00 (0.00%)
After hours: 04:31PM EDT
After hours: 04:31PM EDT
Strike:90.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR211105C00090000 | 2021-10-28 1:04PM EDT | 2021-11-05 | 7.50 | 7.10 | 8.30 | +0.50 | +7.14% | 10 | 30 | 55.47% |
| EMR211119C00090000 | 2021-10-27 3:14PM EDT | 2021-11-19 | 6.99 | 7.20 | 8.00 | 0.00 | - | 4 | 53 | 29.44% |
| EMR211217C00090000 | 2021-10-27 3:14PM EDT | 2021-12-17 | 8.14 | 8.10 | 8.60 | +0.66 | +8.82% | 4 | 1,342 | 26.42% |
| EMR220121C00090000 | 2021-10-22 10:40AM EDT | 2022-01-21 | 8.40 | 8.70 | 9.10 | 0.00 | - | 1 | 1,345 | 23.99% |
| EMR220318C00090000 | 2021-10-15 2:20PM EDT | 2022-03-18 | 9.00 | 9.90 | 10.20 | 0.00 | - | 1 | 6 | 24.34% |
| EMR230120C00090000 | 2021-10-20 11:59AM EDT | 2023-01-20 | 14.10 | 13.70 | 14.20 | +0.51 | +3.75% | 1 | 93 | 24.15% |
| EMR240119C00090000 | 2021-10-20 9:42AM EDT | 2024-01-19 | 16.60 | 14.70 | 18.40 | 0.00 | - | 1 | 7 | 25.82% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR211029P00090000 | 2021-10-21 3:12PM EDT | 2021-10-29 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 71 | 77.73% |
| EMR211105P00090000 | 2021-10-19 11:11AM EDT | 2021-11-05 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 485 | 38.77% |
| EMR211112P00090000 | 2021-10-21 9:34AM EDT | 2021-11-12 | 0.15 | 0.10 | 0.40 | 0.00 | - | 5 | 12 | 33.15% |
| EMR211119P00090000 | 2021-10-25 3:10PM EDT | 2021-11-19 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 266 | 29.64% |
| EMR211126P00090000 | 2021-10-18 2:21AM EDT | 2021-11-26 | 1.60 | 0.35 | 0.75 | 0.00 | - | 1 | 0 | 29.81% |
| EMR211217P00090000 | 2021-10-28 12:08PM EDT | 2021-12-17 | 1.06 | 1.05 | 1.20 | -0.19 | -15.20% | 1 | 405 | 27.52% |
| EMR220121P00090000 | 2021-10-22 12:18PM EDT | 2022-01-21 | 2.04 | 1.80 | 1.95 | 0.00 | - | 12 | 362 | 26.47% |
| EMR220318P00090000 | 2021-10-27 3:16PM EDT | 2022-03-18 | 3.50 | 3.10 | 3.30 | 0.00 | - | 5 | 75 | 27.33% |
| EMR220617P00090000 | 2021-10-26 11:25AM EDT | 2022-06-17 | 5.10 | 4.80 | 5.20 | 0.00 | - | 20 | 36 | 28.28% |
| EMR230120P00090000 | 2021-10-08 10:53AM EDT | 2023-01-20 | 8.70 | 8.10 | 8.60 | 0.00 | - | 1 | 53 | 29.00% |
| EMR240119P00090000 | 2021-10-18 2:21AM EDT | 2024-01-19 | 15.10 | 10.40 | 13.70 | 0.00 | - | - | 2 | 31.10% |
© 2021 Verizon Media. All rights reserved.
