Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920C00080000 | 2024-01-30 10:43AM EDT | 80.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| EMR240920C00085000 | 2024-02-12 3:51PM EDT | 85.00 | 21.60 | 25.40 | 28.30 | 0.00 | - | 11 | 34 | 49.06% |
| EMR240920C00087500 | 2024-03-28 3:45PM EDT | 87.50 | 27.48 | 23.00 | 24.80 | 0.00 | - | 1 | 24 | 39.58% |
| EMR240920C00090000 | 2024-02-02 1:22PM EDT | 90.00 | 9.27 | 20.80 | 21.90 | 0.00 | - | 1 | 10 | 33.85% |
| EMR240920C00092500 | 2024-04-22 3:35PM EDT | 92.50 | 18.75 | 19.20 | 19.70 | 0.00 | - | 8 | 33 | 32.42% |
| EMR240920C00095000 | 2024-04-25 12:13PM EDT | 95.00 | 16.80 | 15.50 | 17.60 | 0.00 | - | 2 | 43 | 31.28% |
| EMR240920C00097500 | 2024-04-24 11:17AM EDT | 97.50 | 14.70 | 15.10 | 15.50 | 0.00 | - | 1 | 26 | 29.83% |
| EMR240920C00100000 | 2024-04-25 1:24PM EDT | 100.00 | 12.90 | 13.00 | 13.50 | 0.00 | - | 2 | 157 | 28.55% |
| EMR240920C00105000 | 2024-04-19 3:21PM EDT | 105.00 | 9.20 | 8.60 | 11.30 | 0.00 | - | 1 | 561 | 31.90% |
| EMR240920C00110000 | 2024-04-24 12:44PM EDT | 110.00 | 6.10 | 6.40 | 6.80 | 0.00 | - | 1 | 1,285 | 24.73% |
| EMR240920C00115000 | 2024-04-26 12:41PM EDT | 115.00 | 4.44 | 4.10 | 4.30 | +0.08 | +1.83% | 60 | 644 | 23.07% |
| EMR240920C00120000 | 2024-04-26 3:40PM EDT | 120.00 | 2.70 | 2.30 | 2.70 | +0.07 | +2.66% | 554 | 704 | 22.62% |
| EMR240920C00125000 | 2024-04-25 3:43PM EDT | 125.00 | 1.59 | 1.35 | 1.55 | 0.00 | - | 18 | 576 | 21.95% |
| EMR240920C00130000 | 2024-04-19 3:50PM EDT | 130.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 200 | 2,454 | 21.53% |
| EMR240920C00135000 | 2024-04-26 12:07PM EDT | 135.00 | 0.40 | 0.35 | 0.50 | -0.91 | -69.47% | 1 | 33 | 21.80% |
| EMR240920C00140000 | 2024-04-10 10:58AM EDT | 140.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 20 | 31 | 27.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920P00065000 | 2024-04-08 1:33PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 37.89% |
| EMR240920P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 58.69% |
| EMR240920P00075000 | 2024-02-06 1:48PM EDT | 75.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 41.28% |
| EMR240920P00080000 | 2024-02-06 2:28PM EDT | 80.00 | 1.90 | 0.05 | 0.65 | 0.00 | - | 1 | 137 | 34.38% |
| EMR240920P00082500 | 2024-02-07 12:07PM EDT | 82.50 | 1.05 | 0.35 | 2.60 | 0.00 | - | 1 | 9 | 47.63% |
| EMR240920P00085000 | 2024-03-20 11:45AM EDT | 85.00 | 0.59 | 0.75 | 0.85 | 0.00 | - | 2 | 61 | 31.08% |
| EMR240920P00087500 | 2024-04-15 10:56AM EDT | 87.50 | 0.74 | 0.65 | 0.80 | 0.00 | - | 1 | 15 | 27.91% |
| EMR240920P00090000 | 2024-04-25 10:57AM EDT | 90.00 | 1.07 | 0.15 | 1.00 | 0.00 | - | 22 | 548 | 26.91% |
| EMR240920P00092500 | 2024-04-15 2:11PM EDT | 92.50 | 1.22 | 1.05 | 1.25 | 0.00 | - | 5 | 194 | 25.95% |
| EMR240920P00095000 | 2024-04-25 12:36PM EDT | 95.00 | 1.61 | 1.35 | 1.55 | 0.00 | - | 5 | 310 | 24.95% |
| EMR240920P00097500 | 2024-04-10 11:00AM EDT | 97.50 | 1.55 | 1.75 | 1.90 | 0.00 | - | 15 | 86 | 23.87% |
| EMR240920P00100000 | 2024-04-22 11:49AM EDT | 100.00 | 2.69 | 2.15 | 2.40 | 0.00 | - | 5 | 360 | 23.13% |
| EMR240920P00105000 | 2024-04-23 10:08AM EDT | 105.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 1 | 169 | 21.50% |
| EMR240920P00110000 | 2024-04-25 2:54PM EDT | 110.00 | 5.61 | 5.30 | 5.60 | 0.00 | - | 3 | 366 | 20.01% |
| EMR240920P00115000 | 2024-04-25 1:37PM EDT | 115.00 | 8.69 | 8.00 | 8.30 | 0.00 | - | 41 | 400 | 18.93% |
| EMR240920P00120000 | 2024-04-23 10:26AM EDT | 120.00 | 11.70 | 9.50 | 11.90 | 0.00 | - | 3 | 77 | 18.68% |
| EMR240920P00125000 | 2024-04-23 10:08AM EDT | 125.00 | 16.10 | 15.50 | 17.60 | 0.00 | - | 1 | 92 | 26.52% |
| EMR240920P00130000 | 2024-04-25 11:59AM EDT | 130.00 | 21.40 | 18.20 | 21.20 | 0.00 | - | 1 | 4 | 23.18% |
© 2024 Yahoo. All rights reserved.