EMR - Emerson Electric Co.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR200702C00051000 | 2020-06-22 6:45PM EDT | 51.00 | 6.01 | 9.10 | 10.60 | 0.00 | - | 2 | 0 | 0.00% |
| EMR200702C00055000 | 2020-07-02 9:43AM EDT | 55.00 | 7.90 | 7.20 | 7.40 | +1.80 | +29.51% | 1 | 11 | 230.86% |
| EMR200702C00059000 | 2020-07-02 1:16PM EDT | 59.00 | 3.27 | 3.00 | 3.30 | +0.77 | +30.80% | 2 | 52 | 115.82% |
| EMR200702C00060000 | 2020-07-02 3:36PM EDT | 60.00 | 1.86 | 1.89 | 2.21 | -0.14 | -7.00% | 3 | 117 | 80.27% |
| EMR200702C00061000 | 2020-07-02 3:17PM EDT | 61.00 | 0.90 | 0.96 | 1.20 | +0.35 | +63.64% | 5 | 78 | 55.27% |
| EMR200702C00063000 | 2020-07-02 2:45PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 12 | 423 | 32.42% |
| EMR200702C00064000 | 2020-06-29 11:49AM EDT | 64.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 310 | 54.69% |
| EMR200702C00065000 | 2020-06-22 2:23PM EDT | 65.00 | 0.45 | 0.00 | 0.01 | 0.00 | - | 16 | 161 | 48.44% |
| EMR200702C00066000 | 2020-06-23 1:38PM EDT | 66.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 77.34% |
| EMR200702C00067000 | 2020-06-23 1:28PM EDT | 67.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 5 | 60 | 89.06% |
| EMR200702C00068000 | 2020-06-17 10:05AM EDT | 68.00 | 0.60 | 0.00 | 0.11 | 0.00 | - | 1 | 12 | 105.47% |
| EMR200702C00069000 | 2020-06-16 10:09AM EDT | 69.00 | 0.85 | 0.00 | 0.17 | 0.00 | - | 7 | 14 | 128.13% |
| EMR200702C00070000 | 2020-06-17 10:25AM EDT | 70.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 128.13% |
| EMR200702C00072000 | 2020-06-15 4:10PM EDT | 72.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 13 | 167.58% |
Putsfor2 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR200702P00050000 | 2020-06-15 3:55PM EDT | 50.00 | 0.35 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 162.50% |
| EMR200702P00051000 | 2020-06-24 3:49PM EDT | 51.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 146.88% |
| EMR200702P00054000 | 2020-06-25 10:49AM EDT | 54.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 9 | 7 | 135.94% |
| EMR200702P00056000 | 2020-07-01 12:19PM EDT | 56.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 85.94% |
| EMR200702P00058000 | 2020-06-29 9:30AM EDT | 58.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 54.69% |
| EMR200702P00059000 | 2020-07-02 1:23PM EDT | 59.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 69 | 53.13% |
| EMR200702P00060000 | 2020-07-02 3:21PM EDT | 60.00 | 0.01 | 0.00 | 0.06 | -0.20 | -95.24% | 12 | 79 | 40.23% |
| EMR200702P00061000 | 2020-07-01 2:14PM EDT | 61.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 7 | 55 | 19.73% |
| EMR200702P00062000 | 2020-07-01 10:40AM EDT | 62.00 | 0.75 | 0.06 | 0.14 | 0.00 | - | 1 | 22 | 0.00% |
| EMR200702P00063000 | 2020-06-15 4:10PM EDT | 63.00 | 3.50 | 0.68 | 0.98 | 0.00 | - | 9 | 9 | 0.00% |
| EMR200702P00064000 | 2020-06-15 3:40PM EDT | 64.00 | 3.25 | 2.22 | 2.57 | 0.00 | - | 2 | 1 | 74.41% |
| EMR200702P00065000 | 2020-06-17 10:20AM EDT | 65.00 | 3.25 | 2.81 | 3.10 | 0.00 | - | 2 | 11 | 0.00% |
| EMR200702P00066000 | 2020-06-15 4:10PM EDT | 66.00 | 5.30 | 3.60 | 4.30 | 0.00 | - | 2 | 0 | 0.00% |
| EMR200702P00067000 | 2020-06-15 4:10PM EDT | 67.00 | 3.20 | 4.75 | 5.15 | 0.00 | - | - | 0 | 0.00% |
| EMR200702P00068000 | 2020-06-18 10:51AM EDT | 68.00 | 6.00 | 5.65 | 6.45 | 0.00 | - | 15 | 0 | 119.14% |
| EMR200702P00070000 | 2020-06-15 4:10PM EDT | 70.00 | 5.05 | 7.30 | 8.25 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.