UK markets open in 5 hours 46 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.51 -0.42 (-0.46%) GOLD FUTURES
1,804.60 -9.10 (-0.50%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,732.47 +921.74 (+4.90%)
Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220812C00070000 | 2022-08-08 2:26PM EDT | 70.00 | 20.30 | 17.30 | 17.70 | 0.00 | - | - | 8 | 172.27% |
| EMR220812C00075000 | 2022-08-10 3:09PM EDT | 75.00 | 12.20 | 12.30 | 12.70 | +6.80 | +125.93% | 45 | 22 | 127.15% |
| EMR220812C00079000 | 2022-07-08 9:53AM EDT | 79.00 | 3.83 | 9.70 | 11.80 | 0.00 | - | 1 | 1 | 221.97% |
| EMR220812C00080000 | 2022-08-10 3:09PM EDT | 80.00 | 7.40 | 7.30 | 7.80 | +3.80 | +105.56% | 46 | 22 | 51.56% |
| EMR220812C00081000 | 2022-08-10 2:35PM EDT | 81.00 | 6.40 | 6.30 | 6.70 | +0.44 | +7.38% | 480 | 99 | 73.63% |
| EMR220812C00082000 | 2022-08-10 3:52PM EDT | 82.00 | 5.41 | 5.30 | 5.70 | +1.65 | +43.88% | 3 | 3 | 64.65% |
| EMR220812C00082500 | 2022-08-10 3:52PM EDT | 82.50 | 4.92 | 4.80 | 5.20 | -2.61 | -34.66% | 2 | 2 | 59.96% |
| EMR220812C00083000 | 2022-08-10 3:09PM EDT | 83.00 | 4.40 | 4.20 | 4.80 | -1.80 | -29.03% | 10 | 14 | 63.67% |
| EMR220812C00084000 | 2022-08-10 2:35PM EDT | 84.00 | 3.40 | 3.30 | 3.70 | +0.37 | +12.21% | 1,200 | 384 | 46.09% |
| EMR220812C00085000 | 2022-08-10 3:09PM EDT | 85.00 | 2.35 | 2.25 | 2.75 | +0.62 | +35.84% | 10 | 16 | 39.65% |
| EMR220812C00086000 | 2022-08-10 9:37AM EDT | 86.00 | 1.68 | 1.25 | 1.70 | +0.44 | +35.48% | 1 | 45 | 25.98% |
| EMR220812C00087000 | 2022-08-10 3:59PM EDT | 87.00 | 0.65 | 0.60 | 0.80 | +0.14 | +27.45% | 45 | 112 | 18.75% |
| EMR220812C00088000 | 2022-08-10 3:47PM EDT | 88.00 | 0.30 | 0.25 | 0.40 | +0.02 | +7.14% | 11 | 85 | 23.24% |
| EMR220812C00089000 | 2022-08-10 11:08AM EDT | 89.00 | 0.17 | 0.05 | 0.15 | +0.02 | +13.33% | 5 | 63 | 24.02% |
| EMR220812C00090000 | 2022-08-10 12:43PM EDT | 90.00 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 21 | 374 | 33.79% |
| EMR220812C00091000 | 2022-08-10 11:49AM EDT | 91.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 40 | 61 | 42.77% |
| EMR220812C00092000 | 2022-08-10 3:06PM EDT | 92.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 12 | 69 | 51.17% |
| EMR220812C00093000 | 2022-08-09 3:50PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 106 | 53.71% |
| EMR220812C00094000 | 2022-08-09 10:03AM EDT | 94.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 35 | 57.42% |
| EMR220812C00095000 | 2022-08-09 10:38AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 50 | 59.38% |
| EMR220812C00097000 | 2022-08-08 12:02PM EDT | 97.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 84.96% |
| EMR220812C00100000 | 2022-08-08 3:26PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 133.01% |
| EMR220812C00115000 | 2022-08-09 9:54AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 150.00% |
| EMR220812C00120000 | 2022-08-10 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 130 | 157 | 170.31% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220812P00069000 | 2022-08-09 11:12AM EDT | 69.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 179.30% |
| EMR220812P00070000 | 2022-07-20 12:58PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 164.84% |
| EMR220812P00071000 | 2022-08-04 2:54PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,470 | 1,471 | 134.38% |
| EMR220812P00072000 | 2022-08-09 10:45AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 114.84% |
| EMR220812P00074000 | 2022-07-26 9:56AM EDT | 74.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 134.38% |
| EMR220812P00075000 | 2022-07-13 1:43PM EDT | 75.00 | 1.70 | 0.00 | 0.10 | 0.00 | - | 925 | 903 | 103.13% |
| EMR220812P00076000 | 2022-08-05 12:52PM EDT | 76.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 112.50% |
| EMR220812P00077000 | 2022-07-19 9:56AM EDT | 77.00 | 1.25 | 0.00 | 0.35 | 0.00 | - | - | 3 | 111.52% |
| EMR220812P00078000 | 2022-08-09 2:39PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 72.66% |
| EMR220812P00079000 | 2022-08-10 9:57AM EDT | 79.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 24 | 93.36% |
| EMR220812P00080000 | 2022-08-09 10:26AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 70.51% |
| EMR220812P00081000 | 2022-08-10 2:54PM EDT | 81.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 13 | 95 | 69.53% |
| EMR220812P00082000 | 2022-08-10 11:01AM EDT | 82.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 155 | 50.39% |
| EMR220812P00082500 | 2022-08-10 3:00PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 38 | 42 | 53.52% |
| EMR220812P00083000 | 2022-08-09 2:36PM EDT | 83.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 54.49% |
| EMR220812P00084000 | 2022-08-10 9:49AM EDT | 84.00 | 0.20 | 0.10 | 0.15 | -0.25 | -55.56% | 2 | 38 | 45.12% |
| EMR220812P00085000 | 2022-08-10 12:27PM EDT | 85.00 | 0.25 | 0.10 | 0.30 | -0.35 | -58.33% | 2 | 20 | 45.12% |
| EMR220812P00086000 | 2022-08-10 12:43PM EDT | 86.00 | 0.40 | 0.30 | 0.55 | -0.80 | -66.67% | 26 | 138 | 45.31% |
| EMR220812P00087000 | 2022-08-10 2:29PM EDT | 87.00 | 0.85 | 0.60 | 0.95 | -0.55 | -39.29% | 17 | 49 | 46.58% |
| EMR220812P00088000 | 2022-08-09 11:19AM EDT | 88.00 | 2.25 | 1.20 | 1.40 | 0.00 | - | 8 | 19 | 44.58% |
| EMR220812P00089000 | 2022-08-09 2:57PM EDT | 89.00 | 3.31 | 1.95 | 2.30 | 0.00 | - | 169 | 176 | 55.86% |
| EMR220812P00090000 | 2022-08-10 9:52AM EDT | 90.00 | 2.56 | 2.90 | 3.30 | -1.24 | -32.63% | 10 | 298 | 60.06% |
| EMR220812P00091000 | 2022-07-13 12:16PM EDT | 91.00 | 12.50 | 3.60 | 4.40 | 0.00 | - | 3 | 3 | 66.50% |
| EMR220812P00092000 | 2022-07-13 11:21AM EDT | 92.00 | 13.30 | 4.70 | 5.30 | 0.00 | - | 11 | 11 | 76.95% |
| EMR220812P00093000 | 2022-08-08 3:27PM EDT | 93.00 | 4.05 | 5.80 | 6.50 | 0.00 | - | - | 2 | 95.31% |
| EMR220812P00094000 | 2022-07-28 1:40PM EDT | 94.00 | 6.10 | 6.80 | 7.50 | 0.00 | - | - | 1 | 105.18% |
| EMR220812P00096000 | 2022-08-02 1:43PM EDT | 96.00 | 6.90 | 8.80 | 9.40 | 0.00 | - | - | 2 | 120.70% |
| EMR220812P00097000 | 2022-08-02 3:50PM EDT | 97.00 | 8.10 | 9.80 | 10.30 | 0.00 | - | - | 9 | 126.07% |
| EMR220812P00099000 | 2022-08-02 3:36PM EDT | 99.00 | 10.20 | 11.80 | 12.30 | 0.00 | - | - | 17 | 142.58% |
| EMR220812P00110000 | 2022-07-14 11:11AM EDT | 110.00 | 33.40 | 22.80 | 23.30 | 0.00 | - | 30 | 92 | 220.70% |
| EMR220812P00115000 | 2022-07-22 3:47PM EDT | 115.00 | 32.40 | 27.80 | 28.20 | 0.00 | - | 172 | 222 | 246.48% |
© 2022 Yahoo. All rights reserved.
