Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR241220C00075000 | 2024-05-15 3:08PM EDT | 75.00 | 40.73 | 36.50 | 40.90 | 0.00 | - | - | 1 | 58.14% |
| EMR241220C00090000 | 2024-04-30 12:16PM EDT | 90.00 | 21.94 | 23.30 | 24.20 | 0.00 | - | - | 1 | 30.60% |
| EMR241220C00095000 | 2024-05-22 11:51AM EDT | 95.00 | 21.90 | 18.30 | 21.30 | 0.00 | - | 1 | 4 | 34.49% |
| EMR241220C00100000 | 2024-05-29 12:37PM EDT | 100.00 | 15.36 | 14.00 | 16.70 | 0.00 | - | 2 | 33 | 29.85% |
| EMR241220C00105000 | 2024-05-29 10:23AM EDT | 105.00 | 11.70 | 10.40 | 15.00 | 0.00 | - | 1 | 67 | 34.31% |
| EMR241220C00110000 | 2024-05-30 9:40AM EDT | 110.00 | 8.25 | 8.40 | 9.80 | 0.00 | - | 1 | 34 | 26.29% |
| EMR241220C00115000 | 2024-05-31 11:07AM EDT | 115.00 | 5.50 | 5.70 | 6.80 | -0.25 | -4.35% | 12 | 121 | 24.12% |
| EMR241220C00120000 | 2024-05-31 10:26AM EDT | 120.00 | 3.70 | 3.60 | 4.70 | -0.40 | -9.76% | 21 | 234 | 23.25% |
| EMR241220C00125000 | 2024-05-31 12:19PM EDT | 125.00 | 2.35 | 2.40 | 3.80 | -0.45 | -16.07% | 5 | 103 | 24.90% |
| EMR241220C00130000 | 2024-05-29 3:58PM EDT | 130.00 | 1.75 | 1.10 | 2.00 | 0.00 | - | 51 | 223 | 22.05% |
| EMR241220C00135000 | 2024-05-28 2:25PM EDT | 135.00 | 1.15 | 0.60 | 1.45 | 0.00 | - | 2 | 119 | 22.74% |
| EMR241220C00140000 | 2024-05-28 3:27PM EDT | 140.00 | 0.62 | 0.30 | 1.85 | 0.00 | - | 1 | 10 | 27.62% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR241220P00080000 | 2024-04-30 11:15AM EDT | 80.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | 10 | 13 | 31.54% |
| EMR241220P00085000 | 2024-05-07 2:58PM EDT | 85.00 | 1.28 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 40.27% |
| EMR241220P00090000 | 2024-05-29 2:07PM EDT | 90.00 | 1.19 | 0.65 | 2.35 | 0.00 | - | 1 | 30 | 32.26% |
| EMR241220P00095000 | 2024-05-24 12:40PM EDT | 95.00 | 1.45 | 1.10 | 1.95 | 0.00 | - | 1 | 20 | 24.95% |
| EMR241220P00100000 | 2024-05-30 11:03AM EDT | 100.00 | 2.61 | 1.75 | 2.75 | 0.00 | - | 1 | 21 | 23.09% |
| EMR241220P00105000 | 2024-05-29 3:21PM EDT | 105.00 | 3.90 | 2.00 | 4.00 | 0.00 | - | 4 | 16 | 21.72% |
| EMR241220P00110000 | 2024-05-31 10:50AM EDT | 110.00 | 6.10 | 4.70 | 6.90 | +0.50 | +8.93% | 4 | 86 | 24.05% |
| EMR241220P00115000 | 2024-05-23 1:33PM EDT | 115.00 | 6.90 | 6.90 | 8.00 | 0.00 | - | 8 | 53 | 19.21% |
| EMR241220P00120000 | 2024-05-29 9:45AM EDT | 120.00 | 10.70 | 9.90 | 10.90 | 0.00 | - | 1 | 17 | 18.01% |
| EMR241220P00125000 | 2024-05-15 10:53AM EDT | 125.00 | 12.10 | 13.20 | 14.50 | 0.00 | - | - | 1 | 17.13% |
| EMR241220P00130000 | 2024-05-10 12:32PM EDT | 130.00 | 15.50 | 16.60 | 20.10 | 0.00 | - | - | 2 | 23.15% |
© 2024 Yahoo. All rights reserved.