Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR260116C00045000 | 2024-02-21 4:32PM EDT | 45.00 | 59.89 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 59.58% |
| EMR260116C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.54 | 62.00 | 67.00 | 0.00 | - | 1 | 2 | 59.86% |
| EMR260116C00055000 | 2024-01-29 1:36PM EDT | 55.00 | 40.80 | 50.10 | 55.00 | 0.00 | - | 1 | 1 | 23.44% |
| EMR260116C00070000 | 2023-12-20 1:58PM EDT | 70.00 | 31.10 | 29.40 | 30.70 | 0.00 | - | 7 | 10 | 0.00% |
| EMR260116C00080000 | 2024-04-26 10:21AM EDT | 80.00 | 35.92 | 35.50 | 37.00 | +1.62 | +4.72% | 2 | 30 | 37.47% |
| EMR260116C00082500 | 2024-02-20 11:29AM EDT | 82.50 | 30.11 | 36.20 | 38.00 | 0.00 | - | 3 | 12 | 43.74% |
| EMR260116C00085000 | 2024-03-13 3:14PM EDT | 85.00 | 32.66 | 32.50 | 36.70 | 0.00 | - | 2 | 42 | 44.05% |
| EMR260116C00087500 | 2023-12-07 2:02PM EDT | 87.50 | 14.20 | 18.00 | 18.80 | 0.00 | - | 1 | 5 | 0.00% |
| EMR260116C00090000 | 2024-04-09 3:25PM EDT | 90.00 | 32.10 | 26.60 | 29.40 | 0.00 | - | 2 | 151 | 34.20% |
| EMR260116C00092500 | 2023-10-31 12:01PM EDT | 92.50 | 13.08 | 11.10 | 13.30 | 0.00 | - | 1 | 2 | 0.00% |
| EMR260116C00095000 | 2024-04-11 10:23AM EDT | 95.00 | 27.94 | 22.50 | 25.80 | 0.00 | - | 5 | 9 | 32.62% |
| EMR260116C00097500 | 2024-03-08 2:36PM EDT | 97.50 | 24.40 | 26.80 | 28.70 | 0.00 | - | 11 | 119 | 40.94% |
| EMR260116C00100000 | 2024-04-25 1:33PM EDT | 100.00 | 21.50 | 19.00 | 22.50 | 0.00 | - | 1 | 210 | 31.34% |
| EMR260116C00105000 | 2024-04-22 3:52PM EDT | 105.00 | 17.71 | 18.40 | 21.00 | 0.00 | - | 10 | 214 | 33.04% |
| EMR260116C00110000 | 2024-04-26 1:00PM EDT | 110.00 | 16.40 | 15.60 | 16.40 | +0.70 | +4.46% | 1 | 1,183 | 28.73% |
| EMR260116C00115000 | 2024-04-25 1:11PM EDT | 115.00 | 13.30 | 13.00 | 13.80 | 0.00 | - | 27 | 138 | 27.70% |
| EMR260116C00120000 | 2024-04-25 1:23PM EDT | 120.00 | 10.83 | 10.20 | 11.50 | 0.00 | - | 61 | 166 | 26.81% |
| EMR260116C00125000 | 2024-04-25 1:13PM EDT | 125.00 | 9.20 | 6.50 | 9.50 | 0.00 | - | 2 | 101 | 26.05% |
| EMR260116C00130000 | 2024-04-26 9:58AM EDT | 130.00 | 7.30 | 5.00 | 7.70 | -0.20 | -2.67% | 2 | 42 | 25.24% |
| EMR260116C00135000 | 2024-04-25 9:35AM EDT | 135.00 | 5.80 | 3.70 | 6.20 | +0.20 | +3.57% | 8 | 220 | 24.60% |
| EMR260116C00140000 | 2024-04-25 3:41PM EDT | 140.00 | 4.80 | 3.60 | 5.00 | 0.00 | - | 4 | 11 | 24.14% |
| EMR260116C00145000 | 2024-04-22 11:22AM EDT | 145.00 | 3.90 | 3.50 | 4.70 | 0.00 | - | 25 | 34 | 25.29% |
| EMR260116C00150000 | 2024-04-17 10:46AM EDT | 150.00 | 3.30 | 2.75 | 3.10 | 0.00 | - | 4 | 8 | 23.19% |
| EMR260116C00160000 | 2024-03-06 10:53AM EDT | 160.00 | 1.90 | 2.10 | 2.80 | 0.00 | - | 1 | 1 | 25.25% |
| EMR260116C00165000 | 2024-04-09 9:30AM EDT | 165.00 | 2.05 | 0.20 | 1.50 | 0.00 | - | - | 1 | 22.40% |
| EMR260116C00170000 | 2024-04-09 9:30AM EDT | 170.00 | 1.60 | 0.65 | 2.05 | 0.00 | - | - | 1 | 25.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR260116P00050000 | 2024-02-09 11:32AM EDT | 50.00 | 0.70 | 0.20 | 1.80 | 0.00 | - | 1 | 17 | 45.00% |
| EMR260116P00055000 | 2024-02-26 3:01PM EDT | 55.00 | 0.79 | 0.20 | 1.90 | 0.00 | - | 5 | 15 | 40.93% |
| EMR260116P00060000 | 2024-02-20 11:18AM EDT | 60.00 | 1.15 | 0.50 | 2.25 | 0.00 | - | 3 | 10 | 38.43% |
| EMR260116P00065000 | 2024-04-24 3:18PM EDT | 65.00 | 1.25 | 1.10 | 1.35 | 0.00 | - | 3 | 55 | 29.77% |
| EMR260116P00070000 | 2024-04-26 2:50PM EDT | 70.00 | 1.60 | 1.50 | 1.70 | +0.15 | +10.34% | 2 | 120 | 28.05% |
| EMR260116P00075000 | 2024-04-18 10:04AM EDT | 75.00 | 2.35 | 1.00 | 2.20 | 0.00 | - | 2 | 22 | 26.69% |
| EMR260116P00077500 | 2024-03-18 9:49AM EDT | 77.50 | 2.55 | 2.50 | 2.80 | 0.00 | - | 5 | 25 | 27.09% |
| EMR260116P00080000 | 2024-04-19 11:32AM EDT | 80.00 | 3.10 | 2.30 | 2.85 | 0.00 | - | 30 | 22 | 25.48% |
| EMR260116P00082500 | 2024-04-12 10:22AM EDT | 82.50 | 3.10 | 1.55 | 3.30 | 0.00 | - | 18 | 34 | 25.11% |
| EMR260116P00085000 | 2024-04-26 2:51PM EDT | 85.00 | 3.49 | 3.40 | 3.70 | -0.11 | -3.06% | 6 | 59 | 24.46% |
| EMR260116P00087500 | 2024-04-26 10:19AM EDT | 87.50 | 4.10 | 3.30 | 4.10 | +0.30 | +7.89% | 1 | 22 | 23.72% |
| EMR260116P00090000 | 2024-04-18 10:33AM EDT | 90.00 | 4.90 | 4.30 | 4.60 | 0.00 | - | 2 | 235 | 23.13% |
| EMR260116P00092500 | 2024-04-23 10:29AM EDT | 92.50 | 5.30 | 2.95 | 7.20 | 0.00 | - | 23 | 65 | 27.09% |
| EMR260116P00095000 | 2024-04-18 3:41PM EDT | 95.00 | 6.20 | 5.50 | 6.70 | 0.00 | - | 39 | 249 | 23.99% |
| EMR260116P00097500 | 2024-04-17 10:46AM EDT | 97.50 | 6.20 | 4.00 | 8.50 | 0.00 | - | 2 | 62 | 25.61% |
| EMR260116P00100000 | 2024-04-25 11:15AM EDT | 100.00 | 7.30 | 4.90 | 7.20 | 0.00 | - | 4 | 214 | 20.97% |
| EMR260116P00105000 | 2024-04-25 11:15AM EDT | 105.00 | 9.00 | 7.60 | 8.90 | 0.00 | - | 1 | 229 | 19.93% |
| EMR260116P00110000 | 2024-04-25 12:41PM EDT | 110.00 | 11.20 | 9.90 | 12.70 | 0.00 | - | 1 | 14 | 22.06% |
| EMR260116P00115000 | 2024-04-24 1:25PM EDT | 115.00 | 13.55 | 12.60 | 15.30 | 0.00 | - | 10 | 105 | 21.46% |
| EMR260116P00120000 | 2024-02-27 1:56PM EDT | 120.00 | 17.70 | 12.50 | 16.20 | 0.00 | - | 1 | 2 | 17.30% |
| EMR260116P00125000 | 2024-02-26 12:58PM EDT | 125.00 | 20.70 | 14.50 | 18.10 | 0.00 | - | 1 | 1 | 13.88% |
© 2024 Yahoo. All rights reserved.