Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426C00100000 | 2024-04-24 9:38AM EDT | 2024-04-26 | 10.50 | 7.70 | 9.80 | 0.00 | - | 2 | 2 | 85.25% |
| EMR240503C00100000 | 2024-04-22 3:27PM EDT | 2024-05-03 | 9.21 | 6.70 | 10.10 | 0.00 | - | 1 | 1 | 72.51% |
| EMR240517C00100000 | 2024-04-17 11:30AM EDT | 2024-05-17 | 11.40 | 9.10 | 9.30 | 0.00 | - | 5 | 16 | 34.67% |
| EMR240621C00100000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 10.82 | 9.80 | 10.00 | 0.00 | - | 39 | 1,811 | 27.77% |
| EMR240920C00100000 | 2024-04-24 10:58AM EDT | 2024-09-20 | 13.00 | 11.90 | 12.30 | 0.00 | - | 13 | 157 | 27.59% |
| EMR250117C00100000 | 2024-04-18 9:36AM EDT | 2025-01-17 | 16.35 | 14.80 | 15.20 | 0.00 | - | 2 | 2,126 | 29.39% |
| EMR250620C00100000 | 2024-03-21 11:09AM EDT | 2025-06-20 | 21.63 | 16.40 | 18.80 | 0.00 | - | 1 | 517 | 31.88% |
| EMR260116C00100000 | 2024-03-21 11:10AM EDT | 2026-01-16 | 24.11 | 20.80 | 22.60 | 0.00 | - | 1 | 209 | 33.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00100000 | 2024-04-05 3:31PM EDT | 2024-05-10 | 0.25 | 0.35 | 0.45 | 0.00 | - | 2 | 2 | 33.55% |
| EMR240517P00100000 | 2024-04-24 12:19PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.60 | 0.00 | - | 100 | 112 | 30.62% |
| EMR240621P00100000 | 2024-04-24 11:02AM EDT | 2024-06-21 | 0.88 | 1.05 | 1.15 | 0.00 | - | 1 | 785 | 24.43% |
| EMR240920P00100000 | 2024-04-22 11:49AM EDT | 2024-09-20 | 2.69 | 2.60 | 2.80 | 0.00 | - | 5 | 360 | 23.06% |
| EMR241220P00100000 | 2024-04-24 12:07PM EDT | 2024-12-20 | 3.90 | 3.90 | 4.10 | 0.00 | - | 1 | 7 | 22.55% |
| EMR250117P00100000 | 2024-04-15 9:58AM EDT | 2025-01-17 | 3.38 | 4.20 | 4.40 | 0.00 | - | 3 | 876 | 22.27% |
| EMR250620P00100000 | 2024-04-09 1:18PM EDT | 2025-06-20 | 5.00 | 4.90 | 7.10 | 0.00 | - | 150 | 273 | 24.25% |
| EMR260116P00100000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 7.60 | 6.20 | 7.70 | 0.00 | - | 1 | 214 | 20.98% |
© 2024 Yahoo. All rights reserved.