Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503C00100000 | 2024-05-01 11:01AM EDT | 100.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240503C00105000 | 2024-04-26 3:47PM EDT | 105.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EMR240503C00107000 | 2024-05-01 3:42PM EDT | 107.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EMR240503C00108000 | 2024-05-01 3:45PM EDT | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EMR240503C00109000 | 2024-05-01 3:02PM EDT | 109.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EMR240503C00110000 | 2024-04-30 2:26PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EMR240503C00111000 | 2024-05-01 10:06AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR240503C00112000 | 2024-04-30 10:36AM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR240503C00113000 | 2024-04-29 12:01PM EDT | 113.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMR240503C00114000 | 2024-04-29 9:32AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMR240503C00115000 | 2024-04-23 3:49PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| EMR240503C00116000 | 2024-04-18 11:53AM EDT | 116.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EMR240503C00117000 | 2024-04-11 3:45PM EDT | 117.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EMR240503C00119000 | 2024-03-27 3:06PM EDT | 119.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.13% |
| EMR240503C00120000 | 2024-04-22 3:27PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EMR240503C00121000 | 2024-04-19 10:57AM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503P00099000 | 2024-04-03 9:50AM EDT | 99.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMR240503P00101000 | 2024-04-19 3:31PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EMR240503P00105000 | 2024-05-01 1:42PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EMR240503P00106000 | 2024-04-25 9:51AM EDT | 106.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EMR240503P00107000 | 2024-05-01 3:40PM EDT | 107.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EMR240503P00108000 | 2024-05-01 3:00PM EDT | 108.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EMR240503P00109000 | 2024-05-01 2:29PM EDT | 109.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240503P00110000 | 2024-04-30 2:35PM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| EMR240503P00111000 | 2024-04-22 9:38AM EDT | 111.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR240503P00112000 | 2024-04-26 1:12PM EDT | 112.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240503P00113000 | 2024-05-01 3:30PM EDT | 113.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EMR240503P00114000 | 2024-05-01 3:30PM EDT | 114.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EMR240503P00115000 | 2024-04-11 1:15PM EDT | 115.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240503P00116000 | 2024-04-24 2:17PM EDT | 116.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| EMR240503P00117000 | 2024-04-24 2:17PM EDT | 117.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.