Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621C00045000 | 2024-02-07 4:48PM EDT | 45.00 | 59.15 | 63.50 | 67.50 | 0.00 | - | 16 | 8 | 218.99% |
| EMR240621C00050000 | 2024-03-19 2:33PM EDT | 50.00 | 61.31 | 57.40 | 61.40 | 0.00 | - | 10 | 10 | 177.22% |
| EMR240621C00055000 | 2023-10-27 12:26PM EDT | 55.00 | 34.50 | 32.90 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00060000 | 2024-03-08 2:02PM EDT | 60.00 | 51.39 | 52.90 | 56.60 | 0.00 | - | 1 | 29 | 211.82% |
| EMR240621C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 25.20 | 23.90 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| EMR240621C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 41.55 | 37.50 | 41.50 | 0.00 | - | 10 | 16 | 113.14% |
| EMR240621C00072500 | 2023-11-03 11:48AM EDT | 72.50 | 22.00 | 19.10 | 20.50 | 0.00 | - | 25 | 23 | 0.00% |
| EMR240621C00075000 | 2023-12-01 2:06PM EDT | 75.00 | 17.20 | 22.70 | 24.30 | 0.00 | - | 2 | 13 | 0.00% |
| EMR240621C00077500 | 2024-03-12 11:52AM EDT | 77.50 | 34.00 | 34.20 | 38.00 | 0.00 | - | 1 | 18 | 134.09% |
| EMR240621C00080000 | 2024-04-26 3:43PM EDT | 80.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR240621C00082500 | 2024-02-07 10:31AM EDT | 82.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| EMR240621C00085000 | 2024-04-30 9:46AM EDT | 85.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00087500 | 2024-05-01 10:38AM EDT | 87.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240621C00090000 | 2024-04-18 12:28PM EDT | 90.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00092500 | 2024-04-22 3:35PM EDT | 92.50 | 17.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EMR240621C00095000 | 2024-05-01 2:31PM EDT | 95.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EMR240621C00097500 | 2024-04-22 1:29PM EDT | 97.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EMR240621C00100000 | 2024-04-26 1:15PM EDT | 100.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| EMR240621C00105000 | 2024-05-01 3:49PM EDT | 105.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EMR240621C00110000 | 2024-05-01 12:41PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| EMR240621C00115000 | 2024-05-01 3:46PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| EMR240621C00120000 | 2024-05-01 3:54PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EMR240621C00125000 | 2024-04-30 1:03PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240621C00130000 | 2024-04-24 10:47AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EMR240621C00135000 | 2024-04-03 10:51AM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240621C00140000 | 2024-02-08 3:59PM EDT | 140.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 53.10% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621P00045000 | 2024-03-01 4:13PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 123.24% |
| EMR240621P00050000 | 2024-04-17 1:04PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EMR240621P00060000 | 2024-03-22 10:30AM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 85.84% |
| EMR240621P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 75.39% |
| EMR240621P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR240621P00072500 | 2024-02-06 1:41PM EDT | 72.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 166 | 77.71% |
| EMR240621P00075000 | 2024-04-15 2:52PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR240621P00077500 | 2024-02-14 2:28PM EDT | 77.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 11 | 278 | 51.90% |
| EMR240621P00080000 | 2024-04-16 2:21PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EMR240621P00082500 | 2024-04-23 10:37AM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240621P00085000 | 2024-04-23 10:51AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240621P00087500 | 2024-03-19 11:17AM EDT | 87.50 | 0.33 | 0.05 | 0.80 | 0.00 | - | 2 | 457 | 42.51% |
| EMR240621P00090000 | 2024-04-29 1:14PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240621P00092500 | 2024-04-25 10:57AM EDT | 92.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| EMR240621P00095000 | 2024-05-01 3:54PM EDT | 95.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR240621P00097500 | 2024-04-26 10:41AM EDT | 97.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EMR240621P00100000 | 2024-05-01 1:14PM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR240621P00105000 | 2024-05-01 3:49PM EDT | 105.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| EMR240621P00110000 | 2024-05-01 3:59PM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| EMR240621P00115000 | 2024-04-29 1:30PM EDT | 115.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| EMR240621P00120000 | 2024-03-06 10:30AM EDT | 120.00 | 11.20 | 7.70 | 7.90 | 0.00 | - | 11 | 11 | 0.00% |
| EMR240621P00125000 | 2024-04-10 10:05AM EDT | 125.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.