Emerson Electric Co. (EMR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00105000 | 2024-05-08 10:08AM EDT | 2024-05-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| EMR240517C00105000 | 2024-05-08 1:06PM EDT | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 260 | 0.00% |
| EMR240524C00105000 | 2024-05-06 1:59PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| EMR240614C00105000 | 2024-05-03 11:11AM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EMR240621C00105000 | 2024-05-08 2:18PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 79 | 3,159 | 0.00% |
| EMR240920C00105000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 19 | 565 | 0.00% |
| EMR241220C00105000 | 2024-04-24 1:04PM EDT | 2024-12-20 | 11.44 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| EMR250117C00105000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,487 | 0.00% |
| EMR250620C00105000 | 2024-05-07 2:09PM EDT | 2025-06-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| EMR260116C00105000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 9 | 227 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00105000 | 2024-05-08 2:03PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 371 | 25.00% |
| EMR240517P00105000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 628 | 620 | 12.50% |
| EMR240524P00105000 | 2024-05-08 3:03PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 78 | 61 | 12.50% |
| EMR240531P00105000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 90 | 6.25% |
| EMR240607P00105000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 2.38 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 6.25% |
| EMR240621P00105000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 47 | 1,984 | 6.25% |
| EMR240920P00105000 | 2024-05-08 10:56AM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 22 | 199 | 3.13% |
| EMR250117P00105000 | 2024-05-08 9:35AM EDT | 2025-01-17 | 5.61 | 0.00 | 0.00 | 0.00 | - | 6 | 492 | 3.13% |
| EMR250620P00105000 | 2024-05-07 3:24PM EDT | 2025-06-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| EMR260116P00105000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 1.56% |
© 2024 Yahoo. All rights reserved.