EMR - Emerson Electric Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621C00050000 | 2023-03-09 4:02PM EDT | 50.00 | 36.25 | 34.30 | 36.70 | 0.00 | - | - | 10 | 52.98% |
| EMR240621C00070000 | 2023-05-10 2:21PM EDT | 70.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EMR240621C00075000 | 2023-04-06 10:10AM EDT | 75.00 | 15.50 | 15.40 | 16.20 | 0.00 | - | 5 | 5 | 38.52% |
| EMR240621C00077500 | 2023-03-17 11:54AM EDT | 77.50 | 12.50 | 15.60 | 16.20 | 0.00 | - | 13 | 11 | 42.46% |
| EMR240621C00080000 | 2023-05-26 3:52PM EDT | 80.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EMR240621C00082500 | 2023-06-02 1:14PM EDT | 82.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| EMR240621C00085000 | 2023-06-02 3:09PM EDT | 85.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| EMR240621C00087500 | 2023-05-30 2:34PM EDT | 87.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| EMR240621C00090000 | 2023-06-02 10:23AM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| EMR240621C00092500 | 2023-05-22 9:47AM EDT | 92.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR240621C00095000 | 2023-05-30 1:52PM EDT | 95.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR240621C00100000 | 2023-06-02 10:57AM EDT | 100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR240621C00105000 | 2023-05-24 1:19PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR240621C00110000 | 2023-05-03 9:32AM EDT | 110.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR240621C00115000 | 2023-05-03 10:58AM EDT | 115.00 | 1.35 | 0.35 | 0.75 | 0.00 | - | 3 | 4 | 22.74% |
| EMR240621C00120000 | 2023-03-22 1:40PM EDT | 120.00 | 1.36 | 0.70 | 1.10 | 0.00 | - | 1 | 4 | 27.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621P00045000 | 2023-04-13 11:47AM EDT | 45.00 | 0.65 | 0.25 | 1.05 | 0.00 | - | 1 | 5 | 43.20% |
| EMR240621P00050000 | 2023-04-27 9:58AM EDT | 50.00 | 1.10 | 0.75 | 1.10 | 0.00 | - | 1 | 8 | 37.35% |
| EMR240621P00060000 | 2023-05-26 9:54AM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| EMR240621P00065000 | 2023-06-01 10:41AM EDT | 65.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR240621P00070000 | 2023-06-02 3:12PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EMR240621P00072500 | 2023-06-01 10:41AM EDT | 72.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EMR240621P00075000 | 2023-05-24 9:47AM EDT | 75.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| EMR240621P00077500 | 2023-04-25 3:54PM EDT | 77.50 | 5.67 | 6.50 | 7.00 | 0.00 | - | 17 | 59 | 28.21% |
| EMR240621P00080000 | 2023-05-24 3:52PM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| EMR240621P00082500 | 2023-06-05 2:02PM EDT | 82.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EMR240621P00085000 | 2023-05-15 10:06AM EDT | 85.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| EMR240621P00087500 | 2023-04-27 11:26AM EDT | 87.50 | 11.70 | 10.90 | 11.60 | 0.00 | - | 2 | 61 | 25.18% |
| EMR240621P00090000 | 2023-04-18 12:16PM EDT | 90.00 | 9.30 | 10.80 | 11.80 | 0.00 | - | 4 | 43 | 20.66% |
| EMR240621P00092500 | 2023-03-06 12:11PM EDT | 92.50 | 10.20 | 13.40 | 14.00 | 0.00 | - | - | 2 | 21.92% |
| EMR240621P00095000 | 2023-05-03 11:41AM EDT | 95.00 | 13.40 | 13.70 | 15.00 | 0.00 | - | 8 | 23 | 18.75% |
| EMR240621P00105000 | 2023-05-04 3:42PM EDT | 105.00 | 23.10 | 21.40 | 22.90 | 0.00 | - | - | 1 | 12.06% |
© 2023 Yahoo. All rights reserved.