Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240802C00108000 | 2024-07-18 9:56AM EDT | 108.00 | 9.65 | 7.00 | 11.00 | 0.00 | - | 2 | 13 | 88.38% |
| EMR240802C00109000 | 2024-06-27 11:00AM EDT | 109.00 | 1.90 | 6.20 | 10.00 | 0.00 | - | - | 1 | 82.79% |
| EMR240802C00110000 | 2024-07-15 10:45AM EDT | 110.00 | 6.80 | 5.10 | 8.80 | 0.00 | - | 3 | 6 | 73.34% |
| EMR240802C00111000 | 2024-07-11 9:58AM EDT | 111.00 | 3.00 | 4.40 | 7.90 | 0.00 | - | 1 | 4 | 69.53% |
| EMR240802C00112000 | 2024-07-25 3:40PM EDT | 112.00 | 3.80 | 3.80 | 6.70 | 0.00 | - | 2 | 26 | 60.13% |
| EMR240802C00113000 | 2024-07-25 2:04PM EDT | 113.00 | 3.30 | 4.00 | 6.40 | 0.00 | - | 2 | 4 | 66.24% |
| EMR240802C00114000 | 2024-07-26 3:51PM EDT | 114.00 | 3.40 | 3.20 | 5.50 | +1.45 | +74.36% | 20 | 8 | 61.45% |
| EMR240802C00115000 | 2024-07-26 3:21PM EDT | 115.00 | 2.77 | 1.50 | 4.70 | +1.12 | +67.88% | 5 | 13 | 57.91% |
| EMR240802C00116000 | 2024-07-26 11:47AM EDT | 116.00 | 2.10 | 1.90 | 2.15 | +1.08 | +105.88% | 5 | 14 | 26.39% |
| EMR240802C00117000 | 2024-07-26 3:50PM EDT | 117.00 | 1.35 | 1.35 | 1.50 | +0.70 | +107.69% | 32 | 17 | 24.44% |
| EMR240802C00118000 | 2024-07-26 3:53PM EDT | 118.00 | 1.00 | 0.90 | 1.20 | +0.40 | +66.67% | 5 | 47 | 26.49% |
| EMR240802C00119000 | 2024-07-26 3:44PM EDT | 119.00 | 0.61 | 0.55 | 0.70 | +0.11 | +22.00% | 12 | 22 | 23.73% |
| EMR240802C00120000 | 2024-07-26 3:56PM EDT | 120.00 | 0.30 | 0.00 | 0.45 | +0.10 | +50.00% | 194 | 59 | 23.56% |
| EMR240802C00121000 | 2024-07-26 1:10PM EDT | 121.00 | 0.32 | 0.20 | 0.35 | +0.17 | +113.33% | 1 | 15 | 25.34% |
| EMR240802C00122000 | 2024-07-26 3:39PM EDT | 122.00 | 0.25 | 0.10 | 1.80 | -0.21 | -45.65% | 47 | 131 | 58.25% |
| EMR240802C00123000 | 2024-07-22 2:08PM EDT | 123.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 3 | 4 | 50.93% |
| EMR240802C00124000 | 2024-07-22 11:01AM EDT | 124.00 | 0.25 | 0.05 | 0.20 | +0.10 | +66.67% | 1 | 12 | 31.15% |
| EMR240802C00125000 | 2024-07-18 11:45AM EDT | 125.00 | 0.30 | 0.05 | 0.30 | +0.09 | +42.86% | 4 | 8 | 37.99% |
| EMR240802C00126000 | 2024-07-22 12:19PM EDT | 126.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 54.20% |
| EMR240802C00130000 | 2024-07-23 2:12PM EDT | 130.00 | 0.05 | 0.00 | 0.40 | -0.70 | -93.33% | 1 | 2 | 57.13% |
| EMR240802C00135000 | 2024-07-25 9:33AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 70.46% |
| EMR240802C00140000 | 2024-07-23 10:01AM EDT | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 100 | 126 | 71.88% |
| EMR240802C00145000 | 2024-07-22 9:49AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 36 | 72.66% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240802P00080000 | 2024-07-16 10:44AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.81% |
| EMR240802P00085000 | 2024-07-24 10:57AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 225 | 109.77% |
| EMR240802P00094000 | 2024-07-26 10:32AM EDT | 94.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 34 | 847 | 75.39% |
| EMR240802P00095000 | 2024-07-22 2:51PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 96.88% |
| EMR240802P00098000 | 2024-07-25 2:25PM EDT | 98.00 | 0.05 | - | 0.75 | 0.00 | - | - | - | 101.17% |
| EMR240802P00100000 | 2024-07-26 1:27PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 20 | 5 | 56.64% |
| EMR240802P00102000 | 2024-07-25 2:37PM EDT | 102.00 | 0.10 | 0.05 | - | 0.00 | - | - | - | 47.27% |
| EMR240802P00104000 | 2024-07-26 2:49PM EDT | 104.00 | 0.10 | 0.00 | 0.25 | -0.35 | -77.78% | 1 | 5 | 56.06% |
| EMR240802P00105000 | 2024-07-15 1:25PM EDT | 105.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 58.79% |
| EMR240802P00106000 | 2024-07-25 11:24AM EDT | 106.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 17 | 53.91% |
| EMR240802P00108000 | 2024-07-01 11:30AM EDT | 108.00 | 2.09 | 0.00 | 0.95 | 0.00 | - | - | 2 | 62.26% |
| EMR240802P00109000 | 2024-07-26 3:50PM EDT | 109.00 | 0.15 | 0.05 | 0.25 | -0.13 | -46.43% | 10 | 3 | 37.65% |
| EMR240802P00110000 | 2024-07-08 3:21PM EDT | 110.00 | 2.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 31.98% |
| EMR240802P00112000 | 2024-07-26 12:11PM EDT | 112.00 | 0.25 | 0.15 | 0.25 | -0.42 | -62.69% | 1 | 1 | 26.22% |
| EMR240802P00113000 | 2024-07-25 12:47PM EDT | 113.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 19 | 24 | 26.12% |
| EMR240802P00114000 | 2024-07-25 10:09AM EDT | 114.00 | 0.51 | 0.00 | 0.55 | -0.93 | -64.58% | 2 | 32 | 24.81% |
| EMR240802P00115000 | 2024-07-26 3:52PM EDT | 115.00 | 0.80 | 0.30 | 0.75 | -0.85 | -51.52% | 6 | 14 | 23.32% |
| EMR240802P00116000 | 2024-07-25 3:45PM EDT | 116.00 | 1.95 | 0.90 | 1.15 | 0.00 | - | 5 | 22 | 23.85% |
| EMR240802P00117000 | 2024-07-25 9:36AM EDT | 117.00 | 3.25 | 1.35 | 1.50 | 0.00 | - | 1 | 12 | 21.97% |
| EMR240802P00118000 | 2024-07-26 1:22PM EDT | 118.00 | 1.55 | 1.95 | 2.10 | -0.30 | -16.22% | 2 | 11 | 22.32% |
| EMR240802P00119000 | 2024-07-19 10:04AM EDT | 119.00 | 3.20 | 1.80 | 2.85 | 0.00 | - | 1 | 3 | 23.54% |
| EMR240802P00121000 | 2024-07-17 1:47PM EDT | 121.00 | 4.07 | 2.45 | 4.70 | +0.77 | +23.33% | 2 | 1 | 29.79% |
© 2024 Yahoo. All rights reserved.