Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00115000 | 2024-05-10 3:21PM EDT | 2024-05-10 | 0.55 | 0.05 | 1.90 | -0.15 | -21.43% | 45 | 1,239 | 66.89% |
| EMR240517C00115000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 1.20 | 1.10 | 1.20 | -0.02 | -1.64% | 286 | 1,739 | 13.18% |
| EMR240524C00115000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 1.55 | 1.40 | 1.55 | -0.15 | -8.82% | 44 | 119 | 13.48% |
| EMR240531C00115000 | 2024-05-09 11:13AM EDT | 2024-05-31 | 1.95 | 1.60 | 1.80 | 0.00 | - | 19 | 11 | 13.36% |
| EMR240607C00115000 | 2024-05-10 2:43PM EDT | 2024-06-07 | 2.15 | 1.95 | 2.20 | +0.10 | +4.88% | 2 | 16 | 14.75% |
| EMR240621C00115000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 2.69 | 2.50 | 2.95 | +0.04 | +1.51% | 1,335 | 4,632 | 16.88% |
| EMR240920C00115000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 6.06 | 5.90 | 6.20 | -0.04 | -0.66% | 1,662 | 1,533 | 21.25% |
| EMR241220C00115000 | 2024-05-08 3:59PM EDT | 2024-12-20 | 7.10 | 7.70 | 9.00 | 0.00 | - | 25 | 44 | 24.18% |
| EMR250117C00115000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 9.70 | 9.40 | 9.70 | +0.45 | +4.86% | 3 | 1,013 | 24.64% |
| EMR250620C00115000 | 2024-05-10 9:43AM EDT | 2025-06-20 | 13.40 | 12.70 | 13.70 | +0.90 | +7.20% | 5 | 1,545 | 27.73% |
| EMR260116C00115000 | 2024-05-08 11:36AM EDT | 2026-01-16 | 13.34 | 16.50 | 17.60 | 0.00 | - | 8 | 139 | 29.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00115000 | 2024-05-10 9:41AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 16 | 1,314 | 9.38% |
| EMR240517P00115000 | 2024-05-10 10:39AM EDT | 2024-05-17 | 0.89 | 0.80 | 0.95 | -0.12 | -11.88% | 35 | 352 | 17.70% |
| EMR240524P00115000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 1.00 | 1.10 | 1.25 | -0.30 | -23.08% | 2 | 24 | 16.19% |
| EMR240607P00115000 | 2024-05-10 11:00AM EDT | 2024-06-07 | 1.75 | 0.50 | 1.75 | -0.15 | -7.89% | 1 | 19 | 15.53% |
| EMR240621P00115000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 1.95 | 1.90 | 2.00 | -0.08 | -3.94% | 173 | 573 | 14.36% |
| EMR240920P00115000 | 2024-05-10 2:33PM EDT | 2024-09-20 | 4.40 | 4.20 | 4.50 | -0.10 | -2.22% | 19 | 337 | 17.13% |
| EMR241220P00115000 | 2024-05-10 1:02PM EDT | 2024-12-20 | 6.30 | 5.90 | 6.40 | -0.20 | -3.08% | 4 | 14 | 18.50% |
| EMR250117P00115000 | 2024-05-09 2:02PM EDT | 2025-01-17 | 6.90 | 6.50 | 6.70 | 0.00 | - | 375 | 747 | 18.24% |
| EMR250620P00115000 | 2024-05-10 10:37AM EDT | 2025-06-20 | 8.70 | 8.10 | 11.50 | -3.09 | -26.21% | 469 | 10 | 24.32% |
| EMR260116P00115000 | 2024-04-29 2:19PM EDT | 2026-01-16 | 13.28 | 10.40 | 13.50 | 0.00 | - | 50 | 99 | 23.14% |
© 2024 Yahoo. All rights reserved.