Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240524C00115000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.25 | -0.24 | -60.00% | 24 | 221 | 16.46% |
| EMR240531C00115000 | 2024-05-16 12:38PM EDT | 2024-05-31 | 0.60 | 0.30 | 0.45 | 0.00 | - | 21 | 30 | 14.33% |
| EMR240607C00115000 | 2024-05-16 10:42AM EDT | 2024-06-07 | 1.00 | 0.60 | 2.30 | 0.00 | - | 4 | 30 | 30.55% |
| EMR240621C00115000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 1.20 | 1.15 | 1.30 | -0.25 | -17.24% | 1,127 | 3,987 | 15.85% |
| EMR240628C00115000 | 2024-05-15 2:21PM EDT | 2024-06-28 | 2.18 | 1.50 | 1.75 | 0.00 | - | 1 | 5 | 17.58% |
| EMR240920C00115000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 4.37 | 4.30 | 4.50 | -0.33 | -7.02% | 36 | 3,102 | 20.67% |
| EMR241220C00115000 | 2024-05-17 1:38PM EDT | 2024-12-20 | 7.00 | 7.00 | 7.50 | -0.90 | -11.39% | 38 | 55 | 24.39% |
| EMR250117C00115000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 7.62 | 6.50 | 8.10 | -0.39 | -4.87% | 2 | 1,027 | 24.57% |
| EMR250620C00115000 | 2024-05-13 12:34PM EDT | 2025-06-20 | 12.86 | 10.90 | 12.20 | 0.00 | - | 3 | 1,552 | 27.97% |
| EMR260116C00115000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 16.20 | 14.60 | 17.50 | 0.00 | - | 5 | 142 | 31.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240524P00115000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 2.19 | 2.15 | 2.35 | +0.02 | +0.92% | 13 | 91 | 15.97% |
| EMR240531P00115000 | 2024-05-15 11:03AM EDT | 2024-05-31 | 1.55 | 1.30 | 3.20 | 0.00 | - | 4 | 78 | 22.85% |
| EMR240607P00115000 | 2024-05-14 2:41PM EDT | 2024-06-07 | 2.10 | 1.70 | 4.60 | 0.00 | - | 2 | 55 | 32.30% |
| EMR240614P00115000 | 2024-05-15 10:07AM EDT | 2024-06-14 | 1.85 | 2.75 | 3.10 | 0.00 | - | 1 | 2 | 14.97% |
| EMR240621P00115000 | 2024-05-16 10:39AM EDT | 2024-06-21 | 3.30 | 2.80 | 3.00 | +0.60 | +22.22% | 1 | 659 | 12.54% |
| EMR240628P00115000 | 2024-05-17 2:16PM EDT | 2024-06-28 | 3.28 | 2.80 | 3.40 | +0.18 | +5.81% | 1 | 21 | 14.31% |
| EMR240920P00115000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 5.40 | 5.00 | 5.30 | +0.40 | +8.00% | 69 | 370 | 15.63% |
| EMR241220P00115000 | 2024-05-17 1:04PM EDT | 2024-12-20 | 7.20 | 6.00 | 7.10 | +0.30 | +4.35% | 1 | 24 | 17.13% |
| EMR250117P00115000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 7.50 | 7.10 | 8.00 | +0.60 | +8.70% | 50 | 747 | 18.56% |
| EMR250620P00115000 | 2024-05-17 3:38PM EDT | 2025-06-20 | 9.90 | 7.00 | 11.30 | +0.60 | +6.45% | 3 | 339 | 21.56% |
| EMR260116P00115000 | 2024-04-29 2:19PM EDT | 2026-01-16 | 13.28 | 10.80 | 14.00 | 0.00 | - | 50 | 99 | 22.10% |
© 2024 Yahoo. All rights reserved.