Emerson Electric Co. (EMR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00096000 | 2024-05-03 3:34PM EDT | 96.00 | 10.42 | 8.40 | 11.90 | 0.00 | - | 18 | 18 | 111.82% |
| EMR240510C00099000 | 2024-05-03 3:50PM EDT | 99.00 | 7.89 | 6.60 | 8.40 | 0.00 | - | 9 | 9 | 77.44% |
| EMR240510C00100000 | 2024-05-06 12:15PM EDT | 100.00 | 6.45 | 6.80 | 7.20 | -1.05 | -14.00% | 1 | 3 | 59.42% |
| EMR240510C00102000 | 2024-05-01 10:04AM EDT | 102.00 | 6.20 | 3.90 | 5.80 | 0.00 | - | - | 1 | 66.85% |
| EMR240510C00103000 | 2024-05-02 1:15PM EDT | 103.00 | 5.20 | 2.85 | 5.10 | 0.00 | - | 5 | 8 | 66.02% |
| EMR240510C00104000 | 2024-05-06 2:47PM EDT | 104.00 | 3.85 | 4.00 | 4.30 | -0.55 | -12.50% | 3 | 112 | 58.94% |
| EMR240510C00105000 | 2024-05-06 10:46AM EDT | 105.00 | 3.00 | 3.40 | 3.70 | -0.77 | -20.42% | 12 | 5 | 58.55% |
| EMR240510C00106000 | 2024-05-06 3:55PM EDT | 106.00 | 2.95 | 2.90 | 3.00 | -0.05 | -1.67% | 110 | 69 | 57.08% |
| EMR240510C00107000 | 2024-05-06 12:48PM EDT | 107.00 | 2.08 | 2.40 | 2.65 | -0.58 | -21.80% | 55 | 29 | 58.06% |
| EMR240510C00108000 | 2024-05-06 3:57PM EDT | 108.00 | 2.02 | 1.80 | 2.20 | -0.03 | -1.46% | 16 | 735 | 55.84% |
| EMR240510C00109000 | 2024-05-06 3:41PM EDT | 109.00 | 1.51 | 1.55 | 1.95 | -0.38 | -20.11% | 9 | 21 | 58.23% |
| EMR240510C00110000 | 2024-05-06 2:07PM EDT | 110.00 | 1.20 | 1.00 | 1.50 | -0.40 | -25.00% | 509 | 571 | 54.05% |
| EMR240510C00111000 | 2024-05-06 1:52PM EDT | 111.00 | 0.89 | 0.80 | 2.25 | -0.31 | -25.83% | 6 | 11 | 66.80% |
| EMR240510C00112000 | 2024-05-06 3:33PM EDT | 112.00 | 0.70 | 0.50 | 1.05 | -0.27 | -27.84% | 12 | 363 | 53.91% |
| EMR240510C00113000 | 2024-05-06 2:17PM EDT | 113.00 | 0.60 | 0.45 | 0.80 | -0.20 | -25.00% | 1 | 702 | 54.69% |
| EMR240510C00114000 | 2024-05-06 12:48PM EDT | 114.00 | 0.40 | 0.40 | 0.55 | -0.05 | -11.11% | 1 | 319 | 54.44% |
| EMR240510C00115000 | 2024-05-06 3:29PM EDT | 115.00 | 0.30 | 0.30 | 0.45 | -0.15 | -33.33% | 13 | 1,178 | 54.98% |
| EMR240510C00116000 | 2024-05-06 10:23AM EDT | 116.00 | 0.37 | 0.25 | 0.40 | -0.48 | -56.47% | 2 | 5 | 57.03% |
| EMR240510C00117000 | 2024-05-06 11:36AM EDT | 117.00 | 0.15 | 0.15 | 0.35 | -0.34 | -69.39% | 1 | 25 | 57.23% |
| EMR240510C00118000 | 2024-05-06 12:16PM EDT | 118.00 | 0.12 | 0.10 | 0.25 | -0.09 | -42.86% | 3 | 7 | 56.35% |
| EMR240510C00119000 | 2024-04-22 3:30PM EDT | 119.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 56.06% |
| EMR240510C00120000 | 2024-05-01 11:01AM EDT | 120.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | 1 | 553 | 59.28% |
| EMR240510C00121000 | 2024-05-06 3:06PM EDT | 121.00 | 0.06 | 0.05 | 0.70 | -0.04 | -40.00% | 15 | 8 | 78.81% |
| EMR240510C00122000 | 2024-04-09 2:19PM EDT | 122.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 20 | 82.52% |
| EMR240510C00123000 | 2024-05-03 12:47PM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 86.13% |
| EMR240510C00124000 | 2024-05-03 12:50PM EDT | 124.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 89.65% |
| EMR240510C00125000 | 2024-04-15 11:50AM EDT | 125.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 93.16% |
| EMR240510C00127000 | 2024-04-30 1:15PM EDT | 127.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 125 | 248 | 99.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00092000 | 2024-05-03 9:32AM EDT | 92.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 35 | 35 | 114.26% |
| EMR240510P00094000 | 2024-05-06 12:29PM EDT | 94.00 | 0.14 | 0.10 | 2.25 | +0.03 | +27.27% | 23 | 6 | 110.01% |
| EMR240510P00095000 | 2024-05-06 3:35PM EDT | 95.00 | 0.18 | 0.15 | 0.25 | +0.01 | +5.88% | 8 | 93 | 62.40% |
| EMR240510P00096000 | 2024-05-06 3:16PM EDT | 96.00 | 0.25 | 0.25 | 0.50 | 0.00 | - | 27 | 4 | 67.38% |
| EMR240510P00097000 | 2024-05-06 10:01AM EDT | 97.00 | 0.30 | 0.30 | 0.90 | -0.10 | -25.00% | 1 | 13 | 71.58% |
| EMR240510P00098000 | 2024-05-06 2:37PM EDT | 98.00 | 0.49 | 0.40 | 0.55 | +0.04 | +8.89% | 71 | 3 | 61.23% |
| EMR240510P00099000 | 2024-05-06 1:01PM EDT | 99.00 | 0.65 | 0.55 | 1.20 | +0.03 | +4.84% | 21 | 24 | 69.09% |
| EMR240510P00100000 | 2024-05-06 1:20PM EDT | 100.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 18 | 13 | 60.64% |
| EMR240510P00103000 | 2024-05-06 3:30PM EDT | 103.00 | 1.65 | 0.45 | 2.85 | +0.05 | +3.12% | 7 | 378 | 61.33% |
| EMR240510P00104000 | 2024-05-06 12:43PM EDT | 104.00 | 2.20 | 1.75 | 1.95 | +0.23 | +11.68% | 2 | 24 | 57.67% |
| EMR240510P00105000 | 2024-05-06 2:34PM EDT | 105.00 | 2.50 | 2.10 | 2.40 | +0.23 | +10.13% | 29 | 41 | 57.32% |
| EMR240510P00106000 | 2024-05-06 3:00PM EDT | 106.00 | 2.90 | 2.60 | 2.85 | +0.17 | +6.23% | 5 | 54 | 57.40% |
| EMR240510P00107000 | 2024-05-06 3:55PM EDT | 107.00 | 3.30 | 3.00 | 3.40 | +0.30 | +10.00% | 3 | 129 | 56.35% |
| EMR240510P00108000 | 2024-05-01 3:29PM EDT | 108.00 | 3.30 | 3.70 | 4.00 | 0.00 | - | 19 | 53 | 57.69% |
| EMR240510P00109000 | 2024-05-03 10:54AM EDT | 109.00 | 4.58 | 4.10 | 6.60 | 0.00 | - | 1 | 104 | 75.88% |
| EMR240510P00110000 | 2024-05-03 10:13AM EDT | 110.00 | 4.70 | 3.30 | 5.40 | 0.00 | - | 1 | 218 | 62.84% |
| EMR240510P00111000 | 2024-04-30 10:57AM EDT | 111.00 | 3.80 | 5.40 | 6.00 | 0.00 | - | 1 | 101 | 52.73% |
| EMR240510P00112000 | 2024-04-29 11:40AM EDT | 112.00 | 3.70 | 4.80 | 6.90 | 0.00 | - | 9 | 10 | 63.57% |
| EMR240510P00113000 | 2024-04-30 12:02PM EDT | 113.00 | 5.80 | 7.10 | 7.70 | 0.00 | - | 1 | 24 | 55.13% |
| EMR240510P00114000 | 2024-04-23 12:09PM EDT | 114.00 | 4.90 | 7.30 | 8.70 | 0.00 | - | 1 | 173 | 69.09% |
| EMR240510P00115000 | 2024-04-17 12:11PM EDT | 115.00 | 5.70 | 7.20 | 9.40 | 0.00 | - | 107 | 1,300 | 64.80% |
| EMR240510P00116000 | 2024-04-17 1:55PM EDT | 116.00 | 6.40 | 9.70 | 12.10 | 0.00 | - | - | 44 | 84.96% |
| EMR240510P00117000 | 2024-04-17 9:46AM EDT | 117.00 | 5.70 | 10.50 | 13.10 | 0.00 | - | - | 13 | 86.91% |
| EMR240510P00118000 | 2024-04-17 2:22PM EDT | 118.00 | 8.20 | 11.60 | 14.10 | 0.00 | - | - | 12 | 93.16% |
| EMR240510P00119000 | 2024-04-15 2:58PM EDT | 119.00 | 7.60 | 11.60 | 15.10 | 0.00 | - | 11 | 17 | 80.57% |
© 2024 Yahoo. All rights reserved.