Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620C00070000 | 2023-12-07 11:29AM EDT | 70.00 | 23.20 | 29.00 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250620C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR250620C00090000 | 2024-01-18 4:05PM EDT | 90.00 | 13.20 | 23.30 | 24.00 | 0.00 | - | 1 | 89 | 34.47% |
| EMR250620C00092500 | 2024-04-25 12:58PM EDT | 92.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR250620C00095000 | 2024-04-01 3:17PM EDT | 95.00 | 25.70 | 17.70 | 21.00 | 0.00 | - | 1 | 15 | 34.20% |
| EMR250620C00097500 | 2024-04-26 1:30PM EDT | 97.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR250620C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EMR250620C00105000 | 2024-04-25 1:12PM EDT | 105.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EMR250620C00110000 | 2024-05-01 1:57PM EDT | 110.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| EMR250620C00115000 | 2024-04-26 1:43PM EDT | 115.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EMR250620C00120000 | 2024-04-26 3:05PM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR250620C00125000 | 2024-04-26 12:52PM EDT | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR250620C00130000 | 2024-04-26 10:44AM EDT | 130.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| EMR250620C00135000 | 2024-04-24 12:43PM EDT | 135.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| EMR250620C00140000 | 2024-04-29 11:50AM EDT | 140.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR250620C00145000 | 2024-04-29 9:54AM EDT | 145.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR250620C00150000 | 2024-05-01 9:55AM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR250620C00155000 | 2024-02-21 1:50PM EDT | 155.00 | 0.50 | 1.10 | 1.45 | 0.00 | - | - | 1 | 26.09% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620P00045000 | 2024-02-21 10:30AM EDT | 45.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 57.59% |
| EMR250620P00055000 | 2024-01-23 11:44AM EDT | 55.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.25% |
| EMR250620P00060000 | 2024-01-08 11:32AM EDT | 60.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 60 | 56.64% |
| EMR250620P00065000 | 2024-01-08 11:10AM EDT | 65.00 | 1.75 | 0.85 | 1.15 | 0.00 | - | 122 | 161 | 33.70% |
| EMR250620P00070000 | 2024-03-14 9:30AM EDT | 70.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 1 | 165 | 29.55% |
| EMR250620P00075000 | 2024-02-14 11:09AM EDT | 75.00 | 1.93 | 1.40 | 2.25 | 0.00 | - | 1 | 130 | 31.35% |
| EMR250620P00080000 | 2024-03-06 4:03PM EDT | 80.00 | 2.30 | 1.65 | 2.10 | 0.00 | - | 10 | 57 | 26.45% |
| EMR250620P00082500 | 2024-03-08 1:52PM EDT | 82.50 | 2.68 | 1.90 | 2.45 | 0.00 | - | 2 | 67 | 25.80% |
| EMR250620P00085000 | 2024-04-02 12:44PM EDT | 85.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EMR250620P00087500 | 2024-03-13 11:46AM EDT | 87.50 | 3.47 | 2.75 | 3.00 | 0.00 | - | 5 | 226 | 23.56% |
| EMR250620P00090000 | 2024-04-29 9:46AM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR250620P00092500 | 2024-04-30 12:11PM EDT | 92.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR250620P00095000 | 2024-04-29 11:10AM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR250620P00097500 | 2024-04-30 10:57AM EDT | 97.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| EMR250620P00100000 | 2024-04-09 1:18PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| EMR250620P00105000 | 2024-02-14 11:47AM EDT | 105.00 | 8.90 | 6.80 | 8.00 | 0.00 | - | 5 | 4 | 19.40% |
| EMR250620P00110000 | 2024-04-12 2:55PM EDT | 110.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| EMR250620P00115000 | 2024-04-25 1:04PM EDT | 115.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.