UK markets open in 7 hours 14 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,328.60 -9.80 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,582.62 -1,730.30 (-3.25%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426C00100000 | 2024-04-23 11:57AM EDT | 100.00 | 10.50 | 8.70 | 11.40 | +0.60 | +6.06% | 2 | 2 | 83.40% |
| EMR240426C00102000 | 2024-04-22 2:21PM EDT | 102.00 | 7.70 | 5.70 | 9.50 | 0.00 | - | 55 | 7 | 124.22% |
| EMR240426C00105000 | 2024-04-19 3:27PM EDT | 105.00 | 4.07 | 3.00 | 6.80 | 0.00 | - | 17 | 17 | 105.18% |
| EMR240426C00106000 | 2024-04-19 3:29PM EDT | 106.00 | 3.24 | 1.70 | 5.80 | 0.00 | - | 10 | 11 | 95.26% |
| EMR240426C00107000 | 2024-04-23 10:19AM EDT | 107.00 | 3.00 | 2.00 | 3.10 | 0.00 | - | 2 | 2 | 36.33% |
| EMR240426C00108000 | 2024-04-12 3:49PM EDT | 108.00 | 4.95 | 1.80 | 2.25 | 0.00 | - | 1 | 1 | 32.52% |
| EMR240426C00109000 | 2024-04-19 3:45PM EDT | 109.00 | 0.96 | 1.05 | 1.20 | 0.00 | - | 26 | 27 | 21.63% |
| EMR240426C00110000 | 2024-04-23 11:32AM EDT | 110.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 4 | 44 | 19.53% |
| EMR240426C00111000 | 2024-04-23 2:04PM EDT | 111.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 3 | 11 | 18.65% |
| EMR240426C00112000 | 2024-04-22 11:15AM EDT | 112.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 37 | 19.14% |
| EMR240426C00113000 | 2024-04-22 11:48AM EDT | 113.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 21.09% |
| EMR240426C00114000 | 2024-04-23 10:11AM EDT | 114.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 96 | 57.13% |
| EMR240426C00115000 | 2024-04-22 3:39PM EDT | 115.00 | 0.73 | 0.00 | 0.70 | 0.00 | - | 2 | 65 | 62.31% |
| EMR240426C00116000 | 2024-04-17 10:04AM EDT | 116.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 55.66% |
| EMR240426C00117000 | 2024-04-22 2:41PM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 61.33% |
| EMR240426C00118000 | 2024-04-19 2:51PM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 135 | 204 | 66.89% |
| EMR240426C00119000 | 2024-04-15 12:14PM EDT | 119.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 29 | 30 | 72.27% |
| EMR240426C00120000 | 2024-04-19 11:46AM EDT | 120.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 46 | 14 | 57.42% |
| EMR240426C00121000 | 2024-04-09 10:04AM EDT | 121.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 96.39% |
| EMR240426C00122000 | 2024-04-03 1:20PM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426P00097000 | 2024-03-13 10:30AM EDT | 97.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 99.41% |
| EMR240426P00102000 | 2024-04-12 1:45PM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 67.19% |
| EMR240426P00103000 | 2024-04-19 3:43PM EDT | 103.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.64% |
| EMR240426P00104000 | 2024-04-19 12:12PM EDT | 104.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.91% |
| EMR240426P00105000 | 2024-04-19 12:39PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 61.33% |
| EMR240426P00106000 | 2024-03-25 11:44AM EDT | 106.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 26.76% |
| EMR240426P00107000 | 2024-04-22 1:23PM EDT | 107.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 56.64% |
| EMR240426P00108000 | 2024-04-23 1:30PM EDT | 108.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 18.95% |
| EMR240426P00109000 | 2024-04-24 3:27PM EDT | 109.00 | 0.38 | 0.35 | 0.45 | -0.02 | -5.00% | 6 | 34 | 18.16% |
| EMR240426P00110000 | 2024-04-24 2:10PM EDT | 110.00 | 0.80 | 0.80 | 0.90 | +0.10 | +14.29% | 2 | 67 | 17.48% |
| EMR240426P00111000 | 2024-04-18 2:15PM EDT | 111.00 | 2.30 | 1.40 | 1.60 | 0.00 | - | 9 | 51 | 17.68% |
| EMR240426P00112000 | 2024-04-24 1:30PM EDT | 112.00 | 2.75 | 2.25 | 2.50 | -0.16 | -5.50% | 5 | 8 | 20.22% |
| EMR240426P00113000 | 2024-04-17 3:41PM EDT | 113.00 | 3.36 | 3.20 | 5.30 | 0.00 | - | 4 | 1 | 53.42% |
| EMR240426P00114000 | 2024-04-02 9:45AM EDT | 114.00 | 2.28 | 2.35 | 5.80 | 0.00 | - | - | 1 | 77.54% |
| EMR240426P00115000 | 2024-04-05 12:34PM EDT | 115.00 | 2.05 | 3.30 | 7.00 | 0.00 | - | 1 | 0 | 91.26% |
© 2024 Yahoo. All rights reserved.