UK markets open in 6 hours 7 minutes
NIKKEI 225
37,299.15 -780.55 (-2.05%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.50 -0.23 (-0.28%) GOLD FUTURES
2,391.20 -6.80 (-0.28%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,786.91 +1,362.37 (+2.76%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117C00040000 | 2024-02-29 4:07PM EDT | 40.00 | 67.10 | 71.50 | 76.00 | 0.00 | - | 58 | 34 | 110.39% |
| EMR250117C00045000 | 2023-08-03 9:57AM EDT | 45.00 | 51.53 | 53.90 | 55.50 | 0.00 | - | 1 | 4 | 0.00% |
| EMR250117C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.26 | 61.60 | 66.50 | 0.00 | - | 1 | 6 | 91.30% |
| EMR250117C00055000 | 2023-10-31 2:39PM EDT | 55.00 | 35.60 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250117C00060000 | 2024-03-25 2:49PM EDT | 60.00 | 55.50 | 48.90 | 51.20 | 0.00 | - | 3 | 178 | 55.05% |
| EMR250117C00065000 | 2024-03-08 11:45AM EDT | 65.00 | 47.15 | 48.90 | 52.70 | 0.00 | - | 1 | 53 | 75.51% |
| EMR250117C00067500 | 2024-02-20 1:06PM EDT | 67.50 | 39.59 | 44.50 | 49.00 | 0.00 | - | 2 | 18 | 63.97% |
| EMR250117C00070000 | 2023-12-15 3:58PM EDT | 70.00 | 28.34 | 27.10 | 28.00 | 0.00 | - | 3 | 106 | 0.00% |
| EMR250117C00072500 | 2023-12-12 4:53PM EDT | 72.50 | 21.74 | 25.00 | 25.90 | 0.00 | - | 1 | 3 | 0.00% |
| EMR250117C00075000 | 2024-04-17 11:30AM EDT | 75.00 | 37.90 | 35.00 | 38.10 | 0.00 | - | 1 | 79 | 48.46% |
| EMR250117C00077500 | 2023-12-14 4:26PM EDT | 77.50 | 22.97 | 21.00 | 21.80 | 0.00 | - | 2 | 134 | 0.00% |
| EMR250117C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 36.11 | 30.80 | 34.10 | 0.00 | - | 2 | 64 | 46.96% |
| EMR250117C00082500 | 2024-02-22 10:57AM EDT | 82.50 | 27.40 | 30.70 | 34.90 | 0.00 | - | 2 | 43 | 56.68% |
| EMR250117C00085000 | 2024-04-15 9:31AM EDT | 85.00 | 32.50 | 27.40 | 28.20 | 0.00 | - | 1 | 94 | 37.40% |
| EMR250117C00087500 | 2024-03-01 10:31AM EDT | 87.50 | 25.00 | 28.30 | 30.60 | 0.00 | - | 1 | 59 | 52.34% |
| EMR250117C00090000 | 2024-04-18 12:28PM EDT | 90.00 | 24.43 | 23.30 | 24.10 | -3.57 | -12.75% | 1 | 214 | 35.26% |
| EMR250117C00092500 | 2024-04-12 3:38PM EDT | 92.50 | 24.00 | 21.30 | 22.30 | 0.00 | - | 1 | 62 | 34.83% |
| EMR250117C00095000 | 2024-04-02 11:55AM EDT | 95.00 | 22.92 | 19.40 | 20.40 | 0.00 | - | 41 | 1,182 | 33.87% |
| EMR250117C00097500 | 2024-04-16 9:36AM EDT | 97.50 | 19.22 | 17.50 | 18.60 | 0.00 | - | 2 | 950 | 33.05% |
| EMR250117C00100000 | 2024-04-18 9:36AM EDT | 100.00 | 16.35 | 15.70 | 16.70 | -2.66 | -13.99% | 2 | 2,126 | 31.75% |
| EMR250117C00105000 | 2024-04-17 9:37AM EDT | 105.00 | 14.80 | 12.30 | 14.00 | 0.00 | - | 2 | 1,504 | 31.73% |
| EMR250117C00110000 | 2024-04-18 1:13PM EDT | 110.00 | 9.60 | 9.50 | 9.90 | -1.13 | -10.53% | 13 | 3,288 | 27.07% |
| EMR250117C00115000 | 2024-04-18 10:18AM EDT | 115.00 | 7.85 | 7.10 | 7.40 | -0.80 | -9.25% | 13 | 1,018 | 25.82% |
| EMR250117C00120000 | 2024-04-18 12:27PM EDT | 120.00 | 5.80 | 5.10 | 5.50 | -0.80 | -12.12% | 3 | 1,282 | 25.15% |
| EMR250117C00125000 | 2024-04-12 9:56AM EDT | 125.00 | 5.40 | 3.70 | 4.00 | 0.00 | - | 3 | 568 | 24.62% |
| EMR250117C00130000 | 2024-04-18 1:44PM EDT | 130.00 | 2.68 | 2.60 | 2.80 | -0.34 | -11.26% | 12 | 792 | 24.00% |
| EMR250117C00135000 | 2024-04-18 12:27PM EDT | 135.00 | 2.05 | 1.75 | 1.90 | +0.05 | +2.50% | 1 | 713 | 23.44% |
| EMR250117C00140000 | 2024-04-09 3:36PM EDT | 140.00 | 2.20 | 1.15 | 1.30 | 0.00 | - | 6 | 187 | 23.18% |
| EMR250117C00145000 | 2024-04-17 3:01PM EDT | 145.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 1 | 70 | 22.79% |
| EMR250117C00150000 | 2024-04-09 3:51PM EDT | 150.00 | 1.05 | 0.40 | 0.60 | 0.00 | - | 1 | 28 | 22.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117P00040000 | 2023-11-20 1:25PM EDT | 40.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 5 | 60.35% |
| EMR250117P00045000 | 2024-03-05 12:35PM EDT | 45.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 42 | 66.19% |
| EMR250117P00050000 | 2023-11-20 10:58AM EDT | 50.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 30 | 61 | 56.10% |
| EMR250117P00055000 | 2023-11-01 3:24PM EDT | 55.00 | 0.92 | 0.30 | 0.80 | 0.00 | - | 1 | 5 | 50.10% |
| EMR250117P00060000 | 2024-03-12 11:30AM EDT | 60.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 20 | 941 | 41.97% |
| EMR250117P00065000 | 2024-01-31 3:42PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 12.50% |
| EMR250117P00067500 | 2024-01-16 11:46AM EDT | 67.50 | 1.34 | 0.30 | 0.95 | 0.00 | - | 3 | 231 | 38.60% |
| EMR250117P00070000 | 2024-01-31 12:42PM EDT | 70.00 | 1.67 | 0.25 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
| EMR250117P00072500 | 2024-03-01 10:51AM EDT | 72.50 | 0.60 | 0.20 | 0.90 | 0.00 | - | 3 | 99 | 33.41% |
| EMR250117P00075000 | 2024-04-05 1:07PM EDT | 75.00 | 0.70 | 0.70 | 0.90 | 0.00 | - | 32 | 1,820 | 31.17% |
| EMR250117P00077500 | 2024-04-05 1:13PM EDT | 77.50 | 0.80 | 0.85 | 2.65 | 0.00 | - | 37 | 2,071 | 39.89% |
| EMR250117P00080000 | 2024-04-05 1:07PM EDT | 80.00 | 0.95 | 0.95 | 1.25 | 0.00 | - | 25 | 874 | 29.33% |
| EMR250117P00082500 | 2024-04-05 1:07PM EDT | 82.50 | 1.10 | 1.30 | 1.55 | 0.00 | - | 32 | 905 | 28.92% |
| EMR250117P00085000 | 2024-04-08 12:30PM EDT | 85.00 | 1.35 | 1.45 | 1.75 | 0.00 | - | 1 | 1,117 | 27.71% |
| EMR250117P00087500 | 2024-04-09 3:28PM EDT | 87.50 | 1.54 | 1.85 | 2.05 | 0.00 | - | 1 | 1,052 | 26.86% |
| EMR250117P00090000 | 2024-04-17 1:04PM EDT | 90.00 | 2.22 | 2.20 | 3.70 | 0.00 | - | 56 | 3,130 | 31.25% |
| EMR250117P00092500 | 2024-04-15 3:19PM EDT | 92.50 | 2.45 | 2.60 | 2.75 | 0.00 | - | 2 | 364 | 25.03% |
| EMR250117P00095000 | 2024-04-15 1:21PM EDT | 95.00 | 2.65 | 3.00 | 3.30 | 0.00 | - | 3 | 1,084 | 24.54% |
| EMR250117P00097500 | 2024-04-08 3:09PM EDT | 97.50 | 2.90 | 3.60 | 3.80 | 0.00 | - | 15 | 428 | 23.63% |
| EMR250117P00100000 | 2024-04-15 9:58AM EDT | 100.00 | 3.38 | 4.20 | 4.40 | 0.00 | - | 3 | 876 | 22.82% |
| EMR250117P00105000 | 2024-04-12 2:55PM EDT | 105.00 | 5.10 | 5.70 | 5.90 | 0.00 | - | 36 | 420 | 21.28% |
| EMR250117P00110000 | 2024-04-17 2:10PM EDT | 110.00 | 7.60 | 7.50 | 8.00 | 0.00 | - | 47 | 435 | 20.22% |
| EMR250117P00115000 | 2024-04-10 11:39AM EDT | 115.00 | 8.35 | 9.70 | 10.60 | 0.00 | - | 10 | 405 | 19.15% |
| EMR250117P00120000 | 2024-04-11 2:51PM EDT | 120.00 | 10.80 | 12.00 | 14.90 | 0.00 | - | 38 | 94 | 21.53% |
| EMR250117P00125000 | 2024-04-02 10:43AM EDT | 125.00 | 16.70 | 15.10 | 19.00 | +2.34 | +16.30% | 16 | 7 | 22.51% |
| EMR250117P00130000 | 2024-04-17 12:46PM EDT | 130.00 | 21.25 | 20.20 | 21.70 | 0.00 | - | 1 | 202 | 16.94% |
| EMR250117P00135000 | 2024-04-12 3:41PM EDT | 135.00 | 23.55 | 24.90 | 27.70 | 0.00 | - | 3 | 6 | 23.93% |
| EMR250117P00145000 | 2023-05-25 10:38AM EDT | 145.00 | 66.25 | 56.50 | 59.90 | 0.00 | - | 10 | 0 | 88.48% |
| EMR250117P00150000 | 2024-02-16 3:45PM EDT | 150.00 | 43.09 | 37.60 | 41.90 | 0.00 | - | 50 | 0 | 27.05% |
© 2024 Yahoo. All rights reserved.