Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR260116C00045000 | 2024-02-21 4:32PM EDT | 45.00 | 59.89 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 75.61% |
| EMR260116C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.54 | 62.00 | 67.00 | 0.00 | - | 1 | 2 | 73.33% |
| EMR260116C00055000 | 2024-01-29 1:36PM EDT | 55.00 | 40.80 | 50.10 | 55.00 | 0.00 | - | 1 | 1 | 48.13% |
| EMR260116C00070000 | 2023-12-20 1:58PM EDT | 70.00 | 31.10 | 29.40 | 30.70 | 0.00 | - | 7 | 10 | 0.00% |
| EMR260116C00080000 | 2024-04-26 10:25AM EDT | 80.00 | 35.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR260116C00082500 | 2024-02-20 11:29AM EDT | 82.50 | 30.11 | 36.20 | 38.00 | 0.00 | - | 3 | 12 | 50.12% |
| EMR260116C00085000 | 2024-03-13 3:14PM EDT | 85.00 | 32.66 | 32.50 | 36.70 | 0.00 | - | 2 | 42 | 50.09% |
| EMR260116C00087500 | 2023-12-07 2:02PM EDT | 87.50 | 14.20 | 18.00 | 18.80 | 0.00 | - | 1 | 5 | 0.00% |
| EMR260116C00090000 | 2024-04-09 3:25PM EDT | 90.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR260116C00092500 | 2023-10-31 12:01PM EDT | 92.50 | 13.08 | 11.10 | 13.30 | 0.00 | - | 1 | 2 | 0.00% |
| EMR260116C00095000 | 2024-04-11 10:23AM EDT | 95.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR260116C00097500 | 2024-03-08 2:36PM EDT | 97.50 | 24.40 | 26.80 | 28.70 | 0.00 | - | 11 | 119 | 45.69% |
| EMR260116C00100000 | 2024-04-30 1:20PM EDT | 100.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR260116C00105000 | 2024-04-30 2:41PM EDT | 105.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EMR260116C00110000 | 2024-05-01 1:40PM EDT | 110.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| EMR260116C00115000 | 2024-04-29 10:59AM EDT | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EMR260116C00120000 | 2024-04-25 1:23PM EDT | 120.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| EMR260116C00125000 | 2024-04-25 1:13PM EDT | 125.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR260116C00130000 | 2024-04-26 9:58AM EDT | 130.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR260116C00135000 | 2024-05-01 9:35AM EDT | 135.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EMR260116C00140000 | 2024-04-25 3:41PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EMR260116C00145000 | 2024-04-22 11:22AM EDT | 145.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| EMR260116C00150000 | 2024-04-17 10:46AM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EMR260116C00160000 | 2024-03-06 10:53AM EDT | 160.00 | 1.90 | 2.10 | 2.80 | 0.00 | - | 1 | 1 | 26.95% |
| EMR260116C00165000 | 2024-04-30 12:52PM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR260116C00170000 | 2024-04-09 9:30AM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR260116P00050000 | 2024-02-09 11:32AM EDT | 50.00 | 0.70 | 0.20 | 1.80 | 0.00 | - | 1 | 17 | 43.95% |
| EMR260116P00055000 | 2024-02-26 3:01PM EDT | 55.00 | 0.79 | 0.20 | 1.90 | 0.00 | - | 5 | 15 | 39.83% |
| EMR260116P00060000 | 2024-02-20 11:18AM EDT | 60.00 | 1.15 | 0.50 | 2.25 | 0.00 | - | 3 | 10 | 37.26% |
| EMR260116P00065000 | 2024-04-24 3:18PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EMR260116P00070000 | 2024-04-26 2:50PM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR260116P00075000 | 2024-04-18 10:04AM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EMR260116P00077500 | 2024-03-18 9:49AM EDT | 77.50 | 2.55 | 2.50 | 2.80 | 0.00 | - | 5 | 25 | 25.70% |
| EMR260116P00080000 | 2024-04-19 11:32AM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| EMR260116P00082500 | 2024-04-12 10:22AM EDT | 82.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| EMR260116P00085000 | 2024-04-26 2:51PM EDT | 85.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| EMR260116P00087500 | 2024-05-01 10:34AM EDT | 87.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR260116P00090000 | 2024-04-18 10:33AM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EMR260116P00092500 | 2024-04-29 11:27AM EDT | 92.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| EMR260116P00095000 | 2024-04-18 3:41PM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| EMR260116P00097500 | 2024-05-01 10:34AM EDT | 97.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EMR260116P00100000 | 2024-04-29 3:01PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| EMR260116P00105000 | 2024-04-25 11:15AM EDT | 105.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EMR260116P00110000 | 2024-04-25 12:41PM EDT | 110.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR260116P00115000 | 2024-04-29 2:19PM EDT | 115.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EMR260116P00120000 | 2024-02-27 1:56PM EDT | 120.00 | 17.70 | 12.50 | 16.20 | 0.00 | - | 1 | 2 | 12.88% |
| EMR260116P00125000 | 2024-02-26 12:58PM EDT | 125.00 | 20.70 | 14.50 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.