Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:92.50
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR211203C00092500 | 2021-11-29 2:22PM EST | 2021-12-03 | 0.60 | 0.25 | 0.55 | -0.23 | -27.71% | 8 | 2 | 31.20% |
| EMR211210C00092500 | 2021-11-29 1:47PM EST | 2021-12-10 | 1.10 | 0.80 | 1.00 | +0.20 | +22.22% | 2 | 4 | 26.71% |
| EMR211217C00092500 | 2021-11-29 3:18PM EST | 2021-12-17 | 1.46 | 1.20 | 1.35 | +0.01 | +0.69% | 4 | 185 | 25.46% |
| EMR220121C00092500 | 2021-11-29 10:37AM EST | 2022-01-21 | 2.57 | 2.55 | 2.75 | -0.23 | -8.21% | 60 | 485 | 25.18% |
| EMR220318C00092500 | 2021-11-29 1:38PM EST | 2022-03-18 | 4.70 | 4.10 | 4.50 | +0.40 | +9.30% | 4 | 1,108 | 26.43% |
| EMR220617C00092500 | 2021-11-26 11:36AM EST | 2022-06-17 | 5.90 | 5.80 | 6.10 | 0.00 | - | 6 | 15 | 25.48% |
| EMR230120C00092500 | 2021-11-29 12:53PM EST | 2023-01-20 | 9.30 | 8.70 | 9.30 | -1.60 | -14.68% | 13 | 218 | 25.90% |
| EMR240119C00092500 | 2021-11-19 10:15AM EST | 2024-01-19 | 13.70 | 11.80 | 15.00 | 0.00 | - | 5 | 17 | 29.76% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR211203P00092500 | 2021-11-26 10:04AM EST | 2021-12-03 | 2.89 | 1.85 | 2.40 | 0.00 | - | 2 | 11 | 37.45% |
| EMR211210P00092500 | 2021-11-24 10:15AM EST | 2021-12-10 | 1.00 | 2.20 | 2.70 | 0.00 | - | - | 1 | 27.74% |
| EMR211217P00092500 | 2021-11-29 2:37PM EST | 2021-12-17 | 2.41 | 2.65 | 2.90 | -1.21 | -33.43% | 16 | 1,017 | 24.29% |
| EMR220121P00092500 | 2021-11-29 3:17PM EST | 2022-01-21 | 3.85 | 4.00 | 4.30 | -0.99 | -20.45% | 20 | 881 | 24.54% |
| EMR220318P00092500 | 2021-11-29 12:22PM EST | 2022-03-18 | 5.86 | 6.00 | 6.30 | +1.86 | +46.50% | 1 | 101 | 27.26% |
| EMR220617P00092500 | 2021-11-29 1:13PM EST | 2022-06-17 | 7.80 | 7.90 | 8.60 | +0.80 | +11.43% | 10 | 22 | 28.70% |
| EMR230120P00092500 | 2021-11-17 3:18PM EST | 2023-01-20 | 10.00 | 11.40 | 12.00 | 0.00 | - | 2 | 129 | 28.68% |
© 2021 Yahoo. All rights reserved.
