Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240607C00098000 | 2024-05-23 12:10PM EDT | 98.00 | 15.91 | 12.00 | 15.60 | 0.00 | - | - | 1 | 113.09% |
| EMR240607C00101000 | 2024-05-28 11:31AM EDT | 101.00 | 12.30 | 9.00 | 12.60 | 0.00 | - | 4 | 4 | 96.14% |
| EMR240607C00102000 | 2024-05-30 10:10AM EDT | 102.00 | 8.80 | 8.20 | 11.90 | 0.00 | - | 12 | 12 | 97.90% |
| EMR240607C00105000 | 2024-05-16 10:09AM EDT | 105.00 | 8.78 | 5.20 | 9.00 | 0.00 | - | 2 | 21 | 82.03% |
| EMR240607C00106000 | 2024-05-31 1:36PM EDT | 106.00 | 4.18 | 4.80 | 7.00 | -3.39 | -44.78% | 9 | 11 | 52.93% |
| EMR240607C00107000 | 2024-05-08 9:33AM EDT | 107.00 | 1.08 | 3.60 | 6.00 | 0.00 | - | 1 | 0 | 47.51% |
| EMR240607C00108000 | 2024-05-29 12:27PM EDT | 108.00 | 3.32 | 3.00 | 5.70 | 0.00 | - | 4 | 11 | 56.84% |
| EMR240607C00109000 | 2024-05-31 2:20PM EDT | 109.00 | 2.05 | 2.35 | 5.00 | -0.45 | -18.00% | 2 | 5 | 56.10% |
| EMR240607C00110000 | 2024-05-31 3:55PM EDT | 110.00 | 2.30 | 1.35 | 2.75 | +0.72 | +45.57% | 7 | 6 | 24.90% |
| EMR240607C00111000 | 2024-05-31 3:52PM EDT | 111.00 | 1.20 | 1.65 | 1.95 | +0.15 | +14.29% | 44 | 19 | 22.56% |
| EMR240607C00112000 | 2024-05-31 3:49PM EDT | 112.00 | 0.75 | 0.90 | 1.50 | +0.20 | +36.36% | 14 | 35 | 24.76% |
| EMR240607C00113000 | 2024-05-31 3:52PM EDT | 113.00 | 0.49 | 0.55 | 0.75 | +0.04 | +8.89% | 5 | 35 | 19.46% |
| EMR240607C00114000 | 2024-05-31 1:31PM EDT | 114.00 | 0.25 | 0.30 | 0.50 | -0.05 | -16.67% | 6 | 45 | 20.80% |
| EMR240607C00115000 | 2024-05-30 10:14AM EDT | 115.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 29 | 21.24% |
| EMR240607C00116000 | 2024-05-30 3:19PM EDT | 116.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 63 | 36.77% |
| EMR240607C00117000 | 2024-05-29 10:16AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 297 | 41.75% |
| EMR240607C00118000 | 2024-05-29 10:34AM EDT | 118.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 110 | 46.44% |
| EMR240607C00119000 | 2024-05-22 10:41AM EDT | 119.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 28 | 94 | 50.98% |
| EMR240607C00120000 | 2024-05-22 1:44PM EDT | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 39.55% |
| EMR240607C00124000 | 2024-05-13 12:26PM EDT | 124.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 2 | 2 | 64.26% |
| EMR240607C00128000 | 2024-05-28 3:32PM EDT | 128.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 10 | 57.23% |
| EMR240607C00130000 | 2024-05-30 9:59AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 103.61% |
| EMR240607C00132000 | 2024-05-29 10:37AM EDT | 132.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 13 | 110.64% |
| EMR240607C00150000 | 2024-05-22 1:43PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 165.53% |
| EMR240607C00155000 | 2024-05-22 1:49PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 178.71% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240607P00092000 | 2024-05-22 1:41PM EDT | 92.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 117.58% |
| EMR240607P00095000 | 2024-05-09 3:08PM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 118.02% |
| EMR240607P00096000 | 2024-05-02 1:35PM EDT | 96.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
| EMR240607P00097000 | 2024-05-31 1:17PM EDT | 97.00 | 0.05 | 0.00 | 0.25 | -0.65 | -92.86% | 70 | 1 | 63.48% |
| EMR240607P00099000 | 2024-05-31 3:17PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 12 | 1 | 47.85% |
| EMR240607P00100000 | 2024-05-08 11:44AM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 50.00% |
| EMR240607P00101000 | 2024-05-09 9:40AM EDT | 101.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 41.21% |
| EMR240607P00102000 | 2024-04-30 3:48PM EDT | 102.00 | 1.45 | 0.05 | 1.00 | 0.00 | - | - | 1 | 63.57% |
| EMR240607P00103000 | 2024-05-08 11:40AM EDT | 103.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 62.21% |
| EMR240607P00105000 | 2024-05-31 2:25PM EDT | 105.00 | 0.10 | 0.00 | 0.20 | -2.28 | -95.80% | 10 | 44 | 37.31% |
| EMR240607P00106000 | 2024-05-29 3:59PM EDT | 106.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 33.20% |
| EMR240607P00107000 | 2024-05-09 9:40AM EDT | 107.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 29.00% |
| EMR240607P00108000 | 2024-05-20 9:36AM EDT | 108.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 49 | 52 | 26.47% |
| EMR240607P00109000 | 2024-05-31 2:33PM EDT | 109.00 | 0.52 | 0.10 | 0.30 | +0.10 | +23.81% | 10 | 54 | 23.34% |
| EMR240607P00110000 | 2024-05-31 3:52PM EDT | 110.00 | 0.49 | 0.20 | 0.40 | -0.23 | -31.94% | 2 | 36 | 20.75% |
| EMR240607P00111000 | 2024-05-30 2:09PM EDT | 111.00 | 1.05 | 0.40 | 0.60 | 0.00 | - | 1 | 79 | 18.97% |
| EMR240607P00112000 | 2024-05-31 10:45AM EDT | 112.00 | 1.10 | 0.75 | 0.95 | -0.67 | -37.85% | 2 | 44 | 17.92% |
| EMR240607P00113000 | 2024-05-31 3:52PM EDT | 113.00 | 2.00 | 0.90 | 1.65 | -0.45 | -18.37% | 1 | 20 | 20.56% |
| EMR240607P00114000 | 2024-05-31 11:44AM EDT | 114.00 | 4.15 | 1.10 | 3.80 | +0.70 | +20.29% | 6 | 50 | 48.15% |
| EMR240607P00115000 | 2024-05-29 11:34AM EDT | 115.00 | 4.10 | 2.15 | 4.70 | 0.00 | - | 3 | 99 | 52.93% |
| EMR240607P00116000 | 2024-05-31 2:07PM EDT | 116.00 | 5.85 | 2.95 | 5.60 | +3.15 | +116.67% | 7 | 5 | 57.18% |
| EMR240607P00119000 | 2024-05-28 10:30AM EDT | 119.00 | 5.80 | 5.70 | 8.90 | 0.00 | - | 3 | 3 | 79.74% |
© 2024 Yahoo. All rights reserved.