UK markets open in 5 hours 22 minutes
NIKKEI 225
38,483.51 -351.59 (-0.91%) HANG SENG
18,510.54 +31.17 (+0.17%) CRUDE OIL
78.13 -0.25 (-0.32%) GOLD FUTURES
2,321.20 -3.00 (-0.13%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,026.10 -956.53 (-1.88%)
Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00110000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 1.55 | 1.45 | 1.70 | +0.35 | +29.17% | 40 | 472 | 68.07% |
| EMR240517C00110000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 1.80 | 1.40 | 2.60 | +0.90 | +100.00% | 22 | 1,033 | 52.37% |
| EMR240524C00110000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 1.75 | 0.90 | 1.95 | +0.25 | +16.67% | 420 | 56 | 32.89% |
| EMR240531C00110000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 1.95 | 1.05 | 1.95 | +0.50 | +34.48% | 537 | 96 | 27.67% |
| EMR240607C00110000 | 2024-05-02 1:25PM EDT | 2024-06-07 | 2.00 | 1.80 | 4.10 | 0.00 | - | - | 3 | 41.96% |
| EMR240621C00110000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 2.25 | 2.20 | 2.75 | +0.35 | +18.42% | 1,843 | 4,558 | 25.71% |
| EMR240920C00110000 | 2024-05-07 11:48AM EDT | 2024-09-20 | 4.60 | 4.70 | 4.90 | +0.49 | +11.92% | 8 | 1,315 | 23.10% |
| EMR241220C00110000 | 2024-05-07 10:35AM EDT | 2024-12-20 | 6.90 | 6.90 | 7.20 | +0.70 | +11.29% | 2 | 28 | 24.70% |
| EMR250117C00110000 | 2024-05-07 9:44AM EDT | 2025-01-17 | 7.25 | 7.50 | 7.90 | -0.42 | -5.48% | 48 | 3,277 | 25.26% |
| EMR250620C00110000 | 2024-05-06 2:08PM EDT | 2025-06-20 | 9.70 | 10.30 | 11.30 | 0.00 | - | 1 | 260 | 27.44% |
| EMR260116C00110000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 13.40 | 13.40 | 14.40 | -0.40 | -2.90% | 20 | 1,183 | 27.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00110000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 4.24 | 4.00 | 4.30 | -0.46 | -9.79% | 6 | 218 | 67.38% |
| EMR240517P00110000 | 2024-05-06 3:00PM EDT | 2024-05-17 | 5.35 | 3.30 | 5.20 | -0.65 | -10.83% | 1 | 377 | 52.37% |
| EMR240524P00110000 | 2024-04-30 2:05PM EDT | 2024-05-24 | 4.60 | 2.55 | 6.30 | 0.00 | - | - | 87 | 52.30% |
| EMR240531P00110000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 4.70 | 3.00 | 6.70 | 0.00 | - | - | 1 | 47.68% |
| EMR240621P00110000 | 2024-05-07 1:52PM EDT | 2024-06-21 | 5.20 | 4.70 | 5.10 | -0.90 | -14.75% | 27 | 630 | 24.01% |
| EMR240920P00110000 | 2024-05-07 11:45AM EDT | 2024-09-20 | 6.80 | 6.30 | 6.60 | -0.10 | -1.45% | 21 | 363 | 19.65% |
| EMR241220P00110000 | 2024-05-07 3:16PM EDT | 2024-12-20 | 8.00 | 7.50 | 8.00 | +0.30 | +3.90% | 65 | 2 | 19.39% |
| EMR250117P00110000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 8.92 | 8.00 | 8.30 | 0.00 | - | 2 | 431 | 19.13% |
| EMR250620P00110000 | 2024-04-12 2:55PM EDT | 2025-06-20 | 8.61 | 9.40 | 10.60 | 0.00 | - | 36 | 174 | 20.19% |
| EMR260116P00110000 | 2024-04-25 12:41PM EDT | 2026-01-16 | 11.20 | 9.10 | 13.90 | 0.00 | - | 1 | 14 | 22.33% |
© 2024 Yahoo. All rights reserved.