Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920C00080000 | 2024-01-30 10:43AM EDT | 80.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| EMR240920C00085000 | 2024-02-12 3:51PM EDT | 85.00 | 21.60 | 25.40 | 28.30 | 0.00 | - | 11 | 34 | 57.20% |
| EMR240920C00087500 | 2024-04-30 10:09AM EDT | 87.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240920C00090000 | 2024-02-02 1:22PM EDT | 90.00 | 9.27 | 20.80 | 21.90 | 0.00 | - | 1 | 10 | 49.02% |
| EMR240920C00092500 | 2024-04-22 3:35PM EDT | 92.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EMR240920C00095000 | 2024-04-25 12:13PM EDT | 95.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR240920C00097500 | 2024-04-30 12:32PM EDT | 97.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240920C00100000 | 2024-05-01 10:31AM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| EMR240920C00105000 | 2024-05-01 3:43PM EDT | 105.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR240920C00110000 | 2024-05-01 3:26PM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| EMR240920C00115000 | 2024-05-01 10:50AM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EMR240920C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR240920C00125000 | 2024-05-01 2:45PM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR240920C00130000 | 2024-05-01 2:50PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EMR240920C00135000 | 2024-04-30 2:15PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR240920C00140000 | 2024-04-10 10:58AM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920P00065000 | 2024-04-08 1:33PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EMR240920P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 56.74% |
| EMR240920P00075000 | 2024-02-06 1:48PM EDT | 75.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 39.31% |
| EMR240920P00080000 | 2024-02-06 2:28PM EDT | 80.00 | 1.90 | 0.05 | 0.65 | 0.00 | - | 1 | 137 | 32.28% |
| EMR240920P00082500 | 2024-02-07 12:07PM EDT | 82.50 | 1.05 | 0.35 | 2.60 | 0.00 | - | 1 | 9 | 45.09% |
| EMR240920P00085000 | 2024-03-20 11:45AM EDT | 85.00 | 0.59 | 0.75 | 0.85 | 0.00 | - | 2 | 61 | 28.74% |
| EMR240920P00087500 | 2024-04-15 10:56AM EDT | 87.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR240920P00090000 | 2024-04-25 10:57AM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| EMR240920P00092500 | 2024-04-15 2:11PM EDT | 92.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EMR240920P00095000 | 2024-04-25 12:36PM EDT | 95.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EMR240920P00097500 | 2024-04-10 11:00AM EDT | 97.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| EMR240920P00100000 | 2024-05-01 11:12AM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| EMR240920P00105000 | 2024-04-29 2:13PM EDT | 105.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| EMR240920P00110000 | 2024-05-01 10:50AM EDT | 110.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR240920P00115000 | 2024-05-01 3:39PM EDT | 115.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| EMR240920P00120000 | 2024-05-01 3:39PM EDT | 120.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EMR240920P00125000 | 2024-04-30 10:51AM EDT | 125.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EMR240920P00130000 | 2024-04-30 9:30AM EDT | 130.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.