UK markets open in 3 hours 14 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,296.60 -6.30 (-0.27%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,179.40 -2,808.28 (-5.51%)
Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503C00100000 | 2024-04-22 3:27PM EDT | 100.00 | 9.21 | 5.90 | 10.00 | 0.00 | - | 1 | 1 | 56.54% |
| EMR240503C00105000 | 2024-04-26 3:47PM EDT | 105.00 | 5.37 | 2.90 | 5.00 | 0.00 | - | 27 | 28 | 59.72% |
| EMR240503C00107000 | 2024-04-30 2:09PM EDT | 107.00 | 1.60 | 1.40 | 1.55 | -1.34 | -45.58% | 5 | 10 | 28.76% |
| EMR240503C00108000 | 2024-04-30 3:08PM EDT | 108.00 | 0.95 | 0.85 | 0.95 | -0.65 | -40.62% | 13 | 23 | 27.05% |
| EMR240503C00109000 | 2024-04-30 3:06PM EDT | 109.00 | 0.45 | 0.45 | 0.55 | -1.65 | -78.57% | 6 | 69 | 26.76% |
| EMR240503C00110000 | 2024-04-30 2:26PM EDT | 110.00 | 0.30 | 0.20 | 0.30 | -0.60 | -66.67% | 4 | 56 | 26.95% |
| EMR240503C00111000 | 2024-04-30 1:18PM EDT | 111.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 5 | 29 | 27.05% |
| EMR240503C00112000 | 2024-04-30 10:36AM EDT | 112.00 | 0.20 | 0.00 | 0.10 | -0.30 | -60.00% | 2 | 78 | 29.49% |
| EMR240503C00113000 | 2024-04-29 12:01PM EDT | 113.00 | 0.21 | 0.05 | 0.10 | 0.00 | - | 2 | 189 | 34.57% |
| EMR240503C00114000 | 2024-04-29 9:32AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| EMR240503C00115000 | 2024-04-23 3:49PM EDT | 115.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 55 | 455 | 61.52% |
| EMR240503C00116000 | 2024-04-18 11:53AM EDT | 116.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 3 | 9 | 95.80% |
| EMR240503C00117000 | 2024-04-11 3:45PM EDT | 117.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | - | 21 | 89.84% |
| EMR240503C00119000 | 2024-03-27 3:06PM EDT | 119.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 83.01% |
| EMR240503C00120000 | 2024-04-22 3:27PM EDT | 120.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | - | 1 | 107.23% |
| EMR240503C00121000 | 2024-04-19 10:57AM EDT | 121.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 112.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503P00099000 | 2024-04-03 9:50AM EDT | 99.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 68.36% |
| EMR240503P00101000 | 2024-04-19 3:31PM EDT | 101.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 84.28% |
| EMR240503P00105000 | 2024-04-26 1:31PM EDT | 105.00 | 0.06 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 27.44% |
| EMR240503P00106000 | 2024-04-25 9:51AM EDT | 106.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 3 | 1 | 27.44% |
| EMR240503P00107000 | 2024-04-30 11:58AM EDT | 107.00 | 0.49 | 0.60 | 0.70 | +0.04 | +8.89% | 1 | 13 | 26.86% |
| EMR240503P00108000 | 2024-04-30 12:43PM EDT | 108.00 | 0.95 | 1.05 | 1.15 | +0.75 | +375.00% | 8 | 26 | 26.56% |
| EMR240503P00109000 | 2024-04-30 2:32PM EDT | 109.00 | 1.65 | 1.60 | 1.75 | +1.02 | +161.90% | 6 | 65 | 26.17% |
| EMR240503P00110000 | 2024-04-30 2:35PM EDT | 110.00 | 2.25 | 1.85 | 2.55 | +1.15 | +104.55% | 602 | 633 | 27.98% |
| EMR240503P00111000 | 2024-04-22 9:38AM EDT | 111.00 | 3.21 | 2.20 | 3.50 | 0.00 | - | 2 | 20 | 32.96% |
| EMR240503P00112000 | 2024-04-26 1:12PM EDT | 112.00 | 1.95 | 2.60 | 5.70 | 0.00 | - | 3 | 25 | 79.30% |
| EMR240503P00113000 | 2024-04-30 12:00PM EDT | 113.00 | 4.60 | 3.20 | 7.40 | +1.28 | +38.55% | 1 | 19 | 107.62% |
| EMR240503P00114000 | 2024-04-17 9:52AM EDT | 114.00 | 2.80 | 4.10 | 8.00 | 0.00 | - | 10 | 17 | 104.10% |
| EMR240503P00115000 | 2024-04-11 1:15PM EDT | 115.00 | 2.80 | 5.20 | 9.20 | 0.00 | - | 3 | 0 | 117.77% |
| EMR240503P00116000 | 2024-04-24 2:17PM EDT | 116.00 | 8.40 | 6.10 | 10.20 | 0.00 | - | 40 | 0 | 125.24% |
| EMR240503P00117000 | 2024-04-24 2:17PM EDT | 117.00 | 9.40 | 7.30 | 11.20 | 0.00 | - | 40 | 0 | 132.52% |
© 2024 Yahoo. All rights reserved.