EMR - Emerson Electric Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR200131C00069000 | 2019-12-19 10:52AM EST | 69.00 | 7.55 | 6.70 | 10.10 | 0.00 | - | - | 5 | 202.54% |
| EMR200131C00074000 | 2020-01-27 12:53PM EST | 74.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | - | 31 | 28.52% |
| EMR200131C00074500 | 2020-01-28 3:17PM EST | 74.50 | 0.70 | 0.60 | 0.70 | -0.15 | -17.65% | 16 | 10 | 27.25% |
| EMR200131C00075000 | 2020-01-28 3:19PM EST | 75.00 | 0.50 | 0.35 | 0.50 | -0.05 | -9.09% | 33 | 25 | 27.78% |
| EMR200131C00076000 | 2020-01-28 3:57PM EST | 76.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 9 | 21 | 26.95% |
| EMR200131C00077000 | 2020-01-28 1:46PM EST | 77.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 1 | 461 | 29.69% |
| EMR200131C00078000 | 2020-01-27 3:33PM EST | 78.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 11 | 361 | 68.95% |
| EMR200131C00079000 | 2020-01-24 1:39PM EST | 79.00 | 0.10 | 0.20 | 1.30 | 0.00 | - | 3 | 97 | 85.25% |
| EMR200131C00080000 | 2020-01-24 12:58PM EST | 80.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 3 | 120 | 91.31% |
| EMR200131C00081000 | 2020-01-17 11:48AM EST | 81.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 40 | 130 | 101.95% |
| EMR200131C00082000 | 2020-01-13 1:26PM EST | 82.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 20 | 42 | 108.01% |
| EMR200131C00083000 | 2019-12-27 3:35PM EST | 83.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 18 | 85.94% |
| EMR200131C00085000 | 2019-12-23 2:03PM EST | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 74.61% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR200131P00067000 | 2019-12-23 2:00PM EST | 67.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 62.50% |
| EMR200131P00069000 | 2019-12-27 10:52AM EST | 69.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 60.55% |
| EMR200131P00070000 | 2020-01-06 11:57AM EST | 70.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 20 | 21 | 51.56% |
| EMR200131P00071000 | 2019-12-16 12:02AM EST | 71.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | - | 0 | 61.52% |
| EMR200131P00072000 | 2020-01-27 3:58PM EST | 72.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 18 | 21 | 29.49% |
| EMR200131P00073000 | 2020-01-27 2:53PM EST | 73.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 12 | 42 | 25.98% |
| EMR200131P00073500 | 2020-01-28 9:50AM EST | 73.50 | 0.40 | 0.25 | 0.35 | +0.05 | +14.29% | 16 | 11 | 26.95% |
| EMR200131P00074000 | 2020-01-27 3:58PM EST | 74.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 23 | 45 | 25.88% |
| EMR200131P00074500 | 2020-01-28 3:59PM EST | 74.50 | 0.65 | 0.55 | 0.75 | -0.35 | -35.00% | 12 | 34 | 26.56% |
| EMR200131P00075000 | 2020-01-28 10:56AM EST | 75.00 | 0.90 | 0.85 | 1.05 | +0.61 | +210.34% | 10 | 44 | 27.00% |
| EMR200131P00076000 | 2020-01-28 3:18PM EST | 76.00 | 1.52 | 1.55 | 1.80 | -0.42 | -21.65% | 1 | 424 | 28.52% |
| EMR200131P00077000 | 2020-01-27 2:27PM EST | 77.00 | 2.55 | 2.45 | 2.70 | 0.00 | - | 30 | 103 | 31.93% |
| EMR200131P00078000 | 2020-01-28 1:29PM EST | 78.00 | 3.40 | 3.40 | 3.70 | -0.42 | -10.99% | 5 | 118 | 40.23% |
| EMR200131P00079000 | 2020-01-17 11:48AM EST | 79.00 | 1.32 | 3.90 | 5.20 | 0.00 | - | 1 | 0 | 79.30% |