Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426C00100000 | 2024-04-22 3:27PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240426C00102000 | 2024-04-22 2:21PM EDT | 102.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 55 | 7 | 0.00% |
| EMR240426C00105000 | 2024-04-19 3:27PM EDT | 105.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| EMR240426C00106000 | 2024-04-19 3:29PM EDT | 106.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| EMR240426C00107000 | 2024-04-22 10:25AM EDT | 107.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EMR240426C00108000 | 2024-04-12 3:49PM EDT | 108.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EMR240426C00109000 | 2024-04-19 3:45PM EDT | 109.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 0.78% |
| EMR240426C00110000 | 2024-04-22 12:55PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 3.13% |
| EMR240426C00111000 | 2024-04-22 1:19PM EDT | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 6.25% |
| EMR240426C00112000 | 2024-04-22 11:15AM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| EMR240426C00113000 | 2024-04-22 11:48AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| EMR240426C00114000 | 2024-04-22 11:41AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| EMR240426C00115000 | 2024-04-22 3:39PM EDT | 115.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| EMR240426C00116000 | 2024-04-17 10:04AM EDT | 116.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| EMR240426C00117000 | 2024-04-22 2:41PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| EMR240426C00118000 | 2024-04-19 2:51PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 204 | 25.00% |
| EMR240426C00119000 | 2024-04-15 12:14PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 25.00% |
| EMR240426C00120000 | 2024-04-19 11:46AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 46 | 14 | 25.00% |
| EMR240426C00121000 | 2024-04-09 10:04AM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EMR240426C00122000 | 2024-04-03 1:20PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426P00097000 | 2024-03-13 10:30AM EDT | 97.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 81.45% |
| EMR240426P00102000 | 2024-04-12 1:45PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EMR240426P00103000 | 2024-04-19 3:43PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EMR240426P00104000 | 2024-04-19 12:12PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EMR240426P00105000 | 2024-04-19 12:39PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| EMR240426P00106000 | 2024-03-25 11:44AM EDT | 106.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| EMR240426P00107000 | 2024-04-22 1:23PM EDT | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| EMR240426P00108000 | 2024-04-22 11:56AM EDT | 108.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| EMR240426P00109000 | 2024-04-19 1:44PM EDT | 109.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 0.00% |
| EMR240426P00110000 | 2024-04-22 3:10PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| EMR240426P00111000 | 2024-04-18 2:15PM EDT | 111.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 0.00% |
| EMR240426P00112000 | 2024-04-18 2:27PM EDT | 112.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| EMR240426P00113000 | 2024-04-17 3:41PM EDT | 113.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| EMR240426P00114000 | 2024-04-02 9:45AM EDT | 114.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EMR240426P00115000 | 2024-04-05 12:34PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.