Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240524C00105000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 7.80 | 7.00 | 9.10 | -3.13 | -28.64% | 8 | 0 | 71.44% |
| EMR240531C00105000 | 2024-05-08 9:32AM EDT | 2024-05-31 | 1.70 | 6.90 | 9.00 | 0.00 | - | - | 0 | 46.85% |
| EMR240607C00105000 | 2024-05-16 10:09AM EDT | 2024-06-07 | 8.78 | 6.20 | 9.00 | 0.00 | - | 2 | 21 | 37.77% |
| EMR240614C00105000 | 2024-05-03 11:11AM EDT | 2024-06-14 | 4.35 | 6.30 | 10.00 | 0.00 | - | 10 | 10 | 43.40% |
| EMR240621C00105000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 8.87 | 6.80 | 9.40 | 0.00 | - | 20 | 3,025 | 33.02% |
| EMR240920C00105000 | 2024-05-16 10:29AM EDT | 2024-09-20 | 11.50 | 10.80 | 12.90 | 0.00 | - | 2 | 620 | 33.00% |
| EMR241220C00105000 | 2024-05-14 3:47PM EDT | 2024-12-20 | 14.35 | 13.20 | 14.50 | 0.00 | - | 9 | 34 | 30.20% |
| EMR250117C00105000 | 2024-05-16 12:37PM EDT | 2025-01-17 | 14.40 | 14.00 | 14.30 | 0.00 | - | 13 | 1,475 | 27.81% |
| EMR250620C00105000 | 2024-05-09 1:40PM EDT | 2025-06-20 | 18.50 | 17.00 | 19.20 | 0.00 | - | 57 | 174 | 33.06% |
| EMR260116C00105000 | 2024-05-13 1:09PM EDT | 2026-01-16 | 22.20 | 20.50 | 23.00 | 0.00 | - | 5 | 228 | 33.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240524P00105000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 0.23 | 0.00 | 1.20 | 0.00 | - | 2 | 61 | 54.74% |
| EMR240531P00105000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.50 | 0.00 | - | 60 | 90 | 35.06% |
| EMR240607P00105000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 2.38 | 0.00 | 0.55 | 0.00 | - | 30 | 44 | 29.15% |
| EMR240621P00105000 | 2024-05-14 2:32PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.30 | 0.00 | - | 3 | 1,970 | 18.65% |
| EMR240628P00105000 | 2024-05-15 3:02PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.45 | 0.00 | - | 4 | 7 | 19.09% |
| EMR240920P00105000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 1.75 | 1.65 | 1.80 | +0.05 | +2.94% | 11 | 206 | 18.63% |
| EMR241220P00105000 | 2024-05-10 11:03AM EDT | 2024-12-20 | 3.20 | 2.25 | 3.90 | 0.00 | - | - | 1 | 21.46% |
| EMR250117P00105000 | 2024-05-16 2:41PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.80 | 0.00 | - | 14 | 479 | 19.88% |
| EMR250620P00105000 | 2024-05-07 3:24PM EDT | 2025-06-20 | 7.85 | 4.90 | 6.40 | 0.00 | - | 5 | 14 | 21.75% |
| EMR260116P00105000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 8.30 | 7.00 | 9.00 | 0.00 | - | 3 | 237 | 22.47% |
© 2024 Yahoo. All rights reserved.