UK Markets open in 4 hrs 56 mins
NIKKEI 225
28,574.15 +240.63 (+0.85%) HANG SENG
24,321.17 +103.14 (+0.43%) CRUDE OIL
84.96 +1.14 (+1.36%) GOLD FUTURES
1,820.60 +4.10 (+0.23%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
30,955.59 -664.45 (-2.10%)
Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220121C00023000 | 2021-11-10 9:41AM EST | 23.00 | 74.10 | 69.30 | 70.00 | 0.00 | - | 1 | 8 | 0.00% |
| EMR220121C00025000 | 2021-11-10 6:46AM EST | 25.00 | 65.60 | 65.20 | 69.20 | 0.00 | - | 2 | 3 | 0.00% |
| EMR220121C00030000 | 2021-11-09 3:45PM EST | 30.00 | 67.10 | 60.30 | 64.10 | 0.00 | - | 80 | 0 | 0.00% |
| EMR220121C00035000 | 2021-11-09 3:45PM EST | 35.00 | 62.10 | 55.50 | 59.20 | 0.00 | - | 8 | 2 | 0.00% |
| EMR220121C00040000 | 2021-12-31 12:56PM EST | 40.00 | 52.90 | 54.50 | 57.20 | 0.00 | - | 1 | 1 | 0.00% |
| EMR220121C00045000 | 2022-01-04 12:04PM EST | 45.00 | 50.60 | 50.10 | 51.30 | 0.00 | - | 1 | 1 | 0.00% |
| EMR220121C00050000 | 2022-01-04 11:19AM EST | 50.00 | 45.00 | 45.20 | 46.00 | 0.00 | - | 8 | 102 | 0.00% |
| EMR220121C00052500 | 2021-11-09 3:48PM EST | 52.50 | 44.70 | 37.90 | 41.70 | 0.00 | - | 4 | 2 | 0.00% |
| EMR220121C00055000 | 2022-01-03 10:23AM EST | 55.00 | 37.00 | 40.10 | 41.10 | 0.00 | - | 25 | 24 | 0.00% |
| EMR220121C00057500 | 2021-11-09 3:48PM EST | 57.50 | 39.70 | 33.50 | 36.40 | 0.00 | - | 11 | 0 | 0.00% |
| EMR220121C00060000 | 2022-01-04 10:35AM EST | 60.00 | 34.66 | 34.90 | 36.30 | 0.00 | - | 5 | 8 | 0.00% |
| EMR220121C00062500 | 2021-11-09 3:35PM EST | 62.50 | 34.49 | 28.50 | 31.30 | 0.00 | - | 6 | 4 | 0.00% |
| EMR220121C00065000 | 2021-11-09 1:22PM EST | 65.00 | 32.30 | 27.20 | 28.00 | 0.00 | - | 120 | 20 | 0.00% |
| EMR220121C00067500 | 2021-11-09 3:29PM EST | 67.50 | 29.67 | 23.60 | 26.50 | 0.00 | - | 6 | 0 | 0.00% |
| EMR220121C00070000 | 2022-01-05 12:44PM EST | 70.00 | 27.49 | 25.40 | 26.10 | +4.49 | +19.52% | 3 | 19 | 0.00% |
| EMR220121C00072500 | 2021-11-10 6:46AM EST | 72.50 | 23.03 | 18.70 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
| EMR220121C00075000 | 2022-01-04 10:40AM EST | 75.00 | 19.76 | 20.00 | 21.30 | 0.00 | - | 5 | 5 | 0.00% |
| EMR220121C00077500 | 2021-12-09 12:24PM EST | 77.50 | 15.25 | 17.80 | 18.50 | 0.00 | - | 6 | 22 | 0.00% |
| EMR220121C00080000 | 2022-01-05 10:35AM EST | 80.00 | 18.00 | 15.20 | 15.90 | +4.90 | +37.40% | 10 | 2,030 | 0.00% |
| EMR220121C00082500 | 2022-01-05 3:31PM EST | 82.50 | 13.70 | 13.10 | 13.40 | +2.90 | +26.85% | 3 | 186 | 0.00% |
| EMR220121C00085000 | 2022-01-05 11:30AM EST | 85.00 | 12.70 | 10.60 | 11.10 | +1.60 | +14.41% | 3 | 354 | 0.00% |
| EMR220121C00087500 | 2021-12-31 2:13PM EST | 87.50 | 6.03 | 8.20 | 8.60 | 0.00 | - | 2 | 190 | 0.00% |
| EMR220121C00089000 | 2021-12-21 12:28PM EST | 89.00 | 3.70 | 6.70 | 7.10 | 0.00 | - | - | 10 | 0.00% |
| EMR220121C00090000 | 2022-01-05 3:51PM EST | 90.00 | 6.13 | 5.80 | 6.20 | -0.11 | -1.76% | 31 | 1,347 | 0.00% |
| EMR220121C00091000 | 2021-12-27 10:33AM EST | 91.00 | 2.45 | 5.00 | 5.20 | 0.00 | - | 10 | 54 | 0.00% |
| EMR220121C00092000 | 2022-01-03 3:47PM EST | 92.00 | 1.45 | 4.10 | 4.90 | 0.00 | - | 25 | 43 | 0.00% |
| EMR220121C00092500 | 2022-01-04 10:07AM EST | 92.50 | 2.40 | 3.70 | 4.00 | 0.00 | - | 5 | 688 | 0.00% |
| EMR220121C00093000 | 2022-01-04 10:58AM EST | 93.00 | 2.70 | 3.30 | 3.50 | 0.00 | - | 3 | 142 | 0.00% |
| EMR220121C00094000 | 2022-01-05 2:34PM EST | 94.00 | 3.28 | 2.55 | 2.85 | +0.63 | +23.77% | 12 | 106 | 0.00% |
| EMR220121C00095000 | 2022-01-05 3:26PM EST | 95.00 | 2.20 | 2.00 | 2.20 | 0.00 | - | 11 | 1,487 | 0.00% |
| EMR220121C00096000 | 2022-01-05 2:34PM EST | 96.00 | 1.89 | 1.45 | 1.70 | +0.39 | +26.00% | 13 | 23 | 18.46% |
| EMR220121C00097000 | 2022-01-05 1:38PM EST | 97.00 | 1.88 | 1.05 | 1.20 | +0.63 | +50.40% | 38 | 69 | 23.29% |
| EMR220121C00097500 | 2022-01-05 12:38PM EST | 97.50 | 1.63 | 0.85 | 1.00 | +0.63 | +63.00% | 6 | 653 | 24.95% |
| EMR220121C00098000 | 2022-01-05 2:56PM EST | 98.00 | 0.85 | 0.70 | 0.80 | +0.14 | +19.72% | 76 | 23 | 25.59% |
| EMR220121C00099000 | 2022-01-05 11:42AM EST | 99.00 | 0.97 | 0.45 | 0.60 | +0.92 | +1,840.00% | 2 | 14 | 29.59% |
| EMR220121C00100000 | 2022-01-05 3:23PM EST | 100.00 | 0.38 | 0.30 | 0.40 | +0.08 | +26.67% | 34 | 2,140 | 31.25% |
| EMR220121C00105000 | 2022-01-05 1:15PM EST | 105.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 28 | 1,884 | 47.66% |
| EMR220121C00110000 | 2022-01-04 2:40PM EST | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 732 | 51.56% |
| EMR220121C00115000 | 2022-01-04 2:38PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 390 | 67.97% |
| EMR220121C00120000 | 2022-01-05 11:24AM EST | 120.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 1 | 229 | 95.70% |
| EMR220121C00125000 | 2021-11-17 11:15AM EST | 125.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 100 | 111.33% |
| EMR220121C00130000 | 2021-11-10 6:46AM EST | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 77 | 125.78% |
| EMR220121C00135000 | 2021-10-27 8:30AM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 139.45% |
| EMR220121C00140000 | 2021-11-10 6:46AM EST | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 152.34% |
| EMR220121C00145000 | 2021-11-10 6:46AM EST | 145.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 171.48% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR220121P00023000 | 2021-11-10 6:46AM EST | 23.00 | 0.40 | 0.13 | 0.15 | 0.00 | - | 2 | 11 | 623.44% |
| EMR220121P00025000 | 2021-11-10 6:46AM EST | 25.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 542.19% |
| EMR220121P00030000 | 2021-11-10 6:46AM EST | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 471.88% |
| EMR220121P00035000 | 2021-11-10 6:46AM EST | 35.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 88 | 414.06% |
| EMR220121P00040000 | 2021-11-10 6:46AM EST | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 362.50% |
| EMR220121P00045000 | 2021-10-26 11:47AM EST | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 106 | 317.97% |
| EMR220121P00050000 | 2021-12-30 10:28AM EST | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 171 | 264.06% |
| EMR220121P00052500 | 2021-11-10 6:46AM EST | 52.50 | 0.35 | 0.15 | 0.15 | 0.00 | - | 13 | 186 | 285.94% |
| EMR220121P00055000 | 2021-12-23 3:59PM EST | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 513 | 229.69% |
| EMR220121P00057500 | 2021-11-10 6:46AM EST | 57.50 | 0.30 | 0.20 | 0.15 | 0.00 | - | 4 | 208 | 253.91% |
| EMR220121P00060000 | 2021-12-31 10:10AM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,187 | 197.66% |
| EMR220121P00062500 | 2021-12-08 9:30AM EST | 62.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 6 | 300 | 192.19% |
| EMR220121P00067500 | 2021-11-30 12:18PM EST | 67.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 208 | 1,189 | 162.50% |
| EMR220121P00070000 | 2021-12-30 9:45AM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 737 | 139.84% |
| EMR220121P00072500 | 2021-12-23 11:17AM EST | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,318 | 126.56% |
| EMR220121P00075000 | 2022-01-04 1:56PM EST | 75.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 760 | 120.70% |
| EMR220121P00077500 | 2022-01-03 9:56AM EST | 77.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,827 | 101.17% |
| EMR220121P00080000 | 2022-01-04 12:02PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 771 | 50.00% |
| EMR220121P00082000 | 2022-01-04 12:38PM EST | 82.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 79.30% |
| EMR220121P00082500 | 2022-01-04 3:27PM EST | 82.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 557 | 76.56% |
| EMR220121P00084000 | 2022-01-05 3:36PM EST | 84.00 | 0.07 | 0.00 | 0.15 | -0.13 | -65.00% | 7 | 15 | 74.22% |
| EMR220121P00085000 | 2022-01-05 10:10AM EST | 85.00 | 0.05 | 0.10 | 0.15 | -0.05 | -50.00% | 40 | 773 | 75.98% |
| EMR220121P00086000 | 2022-01-04 1:17PM EST | 86.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 10 | 3 | 70.51% |
| EMR220121P00087000 | 2022-01-04 12:38PM EST | 87.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 67.58% |
| EMR220121P00087500 | 2022-01-05 11:53AM EST | 87.50 | 0.12 | 0.10 | 0.25 | -0.04 | -25.00% | 2 | 572 | 67.19% |
| EMR220121P00088000 | 2022-01-04 10:33AM EST | 88.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 66.21% |
| EMR220121P00089000 | 2022-01-05 3:36PM EST | 89.00 | 0.24 | 0.20 | 0.30 | -0.08 | -25.00% | 7 | 29 | 63.87% |
| EMR220121P00090000 | 2022-01-05 9:32AM EST | 90.00 | 0.15 | 0.25 | 0.40 | -0.15 | -50.00% | 1 | 624 | 62.21% |
| EMR220121P00091000 | 2021-12-29 3:13PM EST | 91.00 | 0.98 | 0.40 | 0.50 | 0.00 | - | 1 | 73 | 61.82% |
| EMR220121P00092000 | 2022-01-04 11:29AM EST | 92.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 7 | 54 | 59.96% |
| EMR220121P00092500 | 2022-01-05 3:55PM EST | 92.50 | 0.67 | 0.60 | 0.75 | +0.09 | +15.52% | 3 | 1,403 | 59.96% |
| EMR220121P00093000 | 2022-01-05 10:02AM EST | 93.00 | 0.40 | 0.70 | 0.85 | -0.30 | -42.86% | 10 | 44 | 59.57% |
| EMR220121P00094000 | 2022-01-05 3:59PM EST | 94.00 | 1.05 | 1.00 | 1.10 | +0.02 | +1.94% | 285 | 385 | 59.96% |
| EMR220121P00095000 | 2022-01-05 2:53PM EST | 95.00 | 1.25 | 1.30 | 1.50 | +0.03 | +2.46% | 3 | 380 | 60.69% |
| EMR220121P00097500 | 2022-01-05 12:19PM EST | 97.50 | 1.75 | 2.65 | 2.80 | -1.54 | -46.81% | 7 | 154 | 66.60% |
| EMR220121P00100000 | 2021-12-31 3:29PM EST | 100.00 | 3.25 | 4.50 | 4.80 | -3.53 | -52.06% | 2 | 241 | 78.32% |
| EMR220121P00105000 | 2021-12-16 11:25AM EST | 105.00 | 10.30 | 9.00 | 9.70 | 0.00 | - | 1 | 99 | 110.01% |
| EMR220121P00110000 | 2021-11-10 6:46AM EST | 110.00 | 13.00 | 16.90 | 18.10 | 0.00 | - | 2 | 26 | 231.98% |
| EMR220121P00115000 | 2021-11-10 6:46AM EST | 115.00 | 25.00 | 21.00 | 24.00 | 0.00 | - | 7 | 2 | 265.28% |
| EMR220121P00120000 | 2021-11-10 6:46AM EST | 120.00 | 30.75 | 25.80 | 29.60 | 0.00 | - | 10 | 2 | 300.93% |
| EMR220121P00125000 | 2021-11-10 6:46AM EST | 125.00 | 27.80 | 31.10 | 34.10 | 0.00 | - | 1 | 2 | 325.68% |
© 2022 Yahoo. All rights reserved.
