Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117C00040000 | 2024-02-29 4:07PM EDT | 40.00 | 67.10 | 71.50 | 76.00 | 0.00 | - | 58 | 34 | 134.74% |
| EMR250117C00045000 | 2023-08-03 9:57AM EDT | 45.00 | 51.53 | 53.90 | 55.50 | 0.00 | - | 1 | 4 | 0.00% |
| EMR250117C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.26 | 61.60 | 66.50 | 0.00 | - | 1 | 6 | 110.69% |
| EMR250117C00055000 | 2023-10-31 2:39PM EDT | 55.00 | 35.60 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250117C00060000 | 2024-04-30 1:56PM EDT | 60.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| EMR250117C00065000 | 2024-03-08 11:45AM EDT | 65.00 | 47.15 | 48.90 | 52.70 | 0.00 | - | 1 | 53 | 89.37% |
| EMR250117C00067500 | 2024-02-20 1:06PM EDT | 67.50 | 39.59 | 44.50 | 49.00 | 0.00 | - | 2 | 18 | 77.65% |
| EMR250117C00070000 | 2024-04-26 10:21AM EDT | 70.00 | 41.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00072500 | 2023-12-12 4:53PM EDT | 72.50 | 21.74 | 25.00 | 25.90 | 0.00 | - | 1 | 3 | 0.00% |
| EMR250117C00075000 | 2024-04-26 10:25AM EDT | 75.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00077500 | 2023-12-14 4:26PM EDT | 77.50 | 22.97 | 21.00 | 21.80 | 0.00 | - | 2 | 134 | 0.00% |
| EMR250117C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR250117C00082500 | 2024-02-22 10:57AM EDT | 82.50 | 27.40 | 30.70 | 34.90 | 0.00 | - | 2 | 43 | 58.62% |
| EMR250117C00085000 | 2024-04-15 9:31AM EDT | 85.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00087500 | 2024-03-01 10:31AM EDT | 87.50 | 25.00 | 28.30 | 30.60 | 0.00 | - | 1 | 59 | 57.10% |
| EMR250117C00090000 | 2024-05-01 10:39AM EDT | 90.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMR250117C00092500 | 2024-04-12 3:38PM EDT | 92.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00095000 | 2024-04-19 2:55PM EDT | 95.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00097500 | 2024-04-29 9:36AM EDT | 97.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMR250117C00100000 | 2024-05-01 10:18AM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117C00105000 | 2024-05-01 11:16AM EDT | 105.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR250117C00110000 | 2024-04-30 1:13PM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| EMR250117C00115000 | 2024-05-01 12:53PM EDT | 115.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| EMR250117C00120000 | 2024-04-29 12:49PM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| EMR250117C00125000 | 2024-04-26 10:43AM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR250117C00130000 | 2024-04-30 1:33PM EDT | 130.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR250117C00135000 | 2024-05-01 3:50PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR250117C00140000 | 2024-05-01 2:31PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EMR250117C00145000 | 2024-04-17 3:01PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR250117C00150000 | 2024-04-19 3:26PM EDT | 150.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117P00040000 | 2023-11-20 1:25PM EDT | 40.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 5 | 60.55% |
| EMR250117P00045000 | 2024-03-05 12:35PM EDT | 45.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 42 | 66.41% |
| EMR250117P00050000 | 2023-11-20 10:58AM EDT | 50.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 30 | 61 | 56.08% |
| EMR250117P00055000 | 2023-11-01 3:24PM EDT | 55.00 | 0.92 | 0.30 | 0.80 | 0.00 | - | 1 | 5 | 49.88% |
| EMR250117P00060000 | 2024-03-12 11:30AM EDT | 60.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 20 | 941 | 41.58% |
| EMR250117P00065000 | 2024-01-31 3:42PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 12.50% |
| EMR250117P00067500 | 2024-01-16 11:46AM EDT | 67.50 | 1.34 | 0.30 | 0.95 | 0.00 | - | 3 | 231 | 37.99% |
| EMR250117P00070000 | 2024-01-31 12:42PM EDT | 70.00 | 1.67 | 0.25 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
| EMR250117P00072500 | 2024-03-01 10:51AM EDT | 72.50 | 0.60 | 0.20 | 0.90 | 0.00 | - | 3 | 99 | 32.64% |
| EMR250117P00075000 | 2024-04-05 1:07PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| EMR250117P00077500 | 2024-05-01 3:40PM EDT | 77.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR250117P00080000 | 2024-04-05 1:07PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| EMR250117P00082500 | 2024-04-23 2:46PM EDT | 82.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EMR250117P00085000 | 2024-05-01 10:40AM EDT | 85.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR250117P00087500 | 2024-04-30 9:46AM EDT | 87.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR250117P00090000 | 2024-04-17 1:04PM EDT | 90.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| EMR250117P00092500 | 2024-04-15 3:19PM EDT | 92.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR250117P00095000 | 2024-05-01 3:30PM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EMR250117P00097500 | 2024-04-30 3:39PM EDT | 97.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR250117P00100000 | 2024-04-30 2:28PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EMR250117P00105000 | 2024-04-29 12:49PM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| EMR250117P00110000 | 2024-04-25 1:04PM EDT | 110.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EMR250117P00115000 | 2024-04-19 3:21PM EDT | 115.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR250117P00120000 | 2024-04-11 2:51PM EDT | 120.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| EMR250117P00125000 | 2024-05-01 2:31PM EDT | 125.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR250117P00130000 | 2024-04-26 11:41AM EDT | 130.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250117P00135000 | 2024-04-12 3:41PM EDT | 135.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR250117P00145000 | 2023-05-25 10:38AM EDT | 145.00 | 66.25 | 56.50 | 59.90 | 0.00 | - | 10 | 0 | 86.66% |
| EMR250117P00150000 | 2024-02-16 3:45PM EDT | 150.00 | 43.09 | 37.60 | 41.90 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.