Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517C00095000 | 2024-04-03 1:10PM EDT | 95.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR240517C00100000 | 2024-04-30 11:28AM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240517C00101000 | 2024-04-22 1:52PM EDT | 101.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240517C00104000 | 2024-04-25 3:12PM EDT | 104.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240517C00105000 | 2024-04-26 9:52AM EDT | 105.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EMR240517C00106000 | 2024-04-26 1:10PM EDT | 106.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240517C00107000 | 2024-04-24 10:38AM EDT | 107.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240517C00108000 | 2024-04-30 3:28PM EDT | 108.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EMR240517C00109000 | 2024-04-30 12:42PM EDT | 109.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EMR240517C00110000 | 2024-04-30 2:40PM EDT | 110.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EMR240517C00111000 | 2024-04-30 12:43PM EDT | 111.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR240517C00112000 | 2024-04-29 3:39PM EDT | 112.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| EMR240517C00113000 | 2024-04-29 12:51PM EDT | 113.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 6.25% |
| EMR240517C00114000 | 2024-04-30 1:00PM EDT | 114.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EMR240517C00115000 | 2024-04-30 2:40PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR240517C00116000 | 2024-04-29 11:57AM EDT | 116.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EMR240517C00117000 | 2024-04-30 3:25PM EDT | 117.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR240517C00118000 | 2024-04-23 3:28PM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EMR240517C00120000 | 2024-04-29 11:55AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EMR240517C00125000 | 2024-04-26 2:55PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517P00080000 | 2024-04-16 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR240517P00095000 | 2024-04-19 12:12PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240517P00100000 | 2024-04-30 11:27AM EDT | 100.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR240517P00101000 | 2024-04-26 11:46AM EDT | 101.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR240517P00102000 | 2024-04-30 11:48AM EDT | 102.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EMR240517P00103000 | 2024-04-30 11:40AM EDT | 103.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| EMR240517P00105000 | 2024-04-30 2:38PM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 3.13% |
| EMR240517P00106000 | 2024-04-25 9:51AM EDT | 106.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| EMR240517P00107000 | 2024-04-30 3:25PM EDT | 107.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EMR240517P00108000 | 2024-04-30 3:26PM EDT | 108.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240517P00109000 | 2024-04-30 2:45PM EDT | 109.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240517P00110000 | 2024-04-29 10:49AM EDT | 110.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240517P00111000 | 2024-04-26 3:32PM EDT | 111.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EMR240517P00112000 | 2024-04-24 10:33AM EDT | 112.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240517P00114000 | 2024-04-25 9:48AM EDT | 114.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240517P00115000 | 2024-04-26 10:20AM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240517P00120000 | 2024-04-04 3:45PM EDT | 120.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.