Emerson Electric Co. (EMR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00110000 | 2024-05-09 12:37PM EDT | 2024-05-10 | 5.50 | 3.90 | 6.00 | +2.80 | +103.70% | 9 | 512 | 85.60% |
| EMR240517C00110000 | 2024-05-09 12:43PM EDT | 2024-05-17 | 5.55 | 4.60 | 6.40 | +2.32 | +71.83% | 205 | 1,309 | 47.34% |
| EMR240524C00110000 | 2024-05-09 9:50AM EDT | 2024-05-24 | 5.45 | 5.00 | 6.00 | +2.79 | +104.89% | 6 | 246 | 30.25% |
| EMR240531C00110000 | 2024-05-09 11:11AM EDT | 2024-05-31 | 5.80 | 4.80 | 5.30 | +2.60 | +81.25% | 12 | 360 | 16.16% |
| EMR240607C00110000 | 2024-05-08 10:49AM EDT | 2024-06-07 | 2.48 | 5.20 | 5.50 | 0.00 | - | 2 | 3 | 16.72% |
| EMR240621C00110000 | 2024-05-09 12:35PM EDT | 2024-06-21 | 6.15 | 5.70 | 6.00 | +1.95 | +46.43% | 1,343 | 6,307 | 18.24% |
| EMR240920C00110000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 8.69 | 8.70 | 9.00 | +1.39 | +19.04% | 1 | 1,353 | 22.71% |
| EMR241220C00110000 | 2024-05-08 10:07AM EDT | 2024-12-20 | 8.00 | 11.20 | 11.70 | 0.00 | - | 1 | 28 | 25.50% |
| EMR250117C00110000 | 2024-05-09 12:28PM EDT | 2025-01-17 | 12.15 | 11.90 | 12.30 | +2.60 | +27.23% | 51 | 3,318 | 25.70% |
| EMR250620C00110000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 12.30 | 14.90 | 16.30 | 0.00 | - | 4 | 256 | 28.91% |
| EMR260116C00110000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 19.00 | 18.20 | 18.90 | +2.72 | +16.71% | 1 | 1,182 | 28.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00110000 | 2024-05-08 2:52PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.05 | 0.00 | - | 49 | 258 | 34.77% |
| EMR240517P00110000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.45 | 0.05 | 0.15 | 0.00 | - | 6 | 380 | 20.85% |
| EMR240524P00110000 | 2024-04-30 2:05PM EDT | 2024-05-24 | 4.60 | 0.15 | 0.25 | 0.00 | - | - | 87 | 17.99% |
| EMR240531P00110000 | 2024-05-09 11:28AM EDT | 2024-05-31 | 0.25 | 0.20 | 0.35 | -1.05 | -80.77% | 7 | 4 | 16.65% |
| EMR240621P00110000 | 2024-05-09 12:41PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.80 | -0.70 | -51.85% | 29 | 804 | 16.41% |
| EMR240920P00110000 | 2024-05-09 1:06PM EDT | 2024-09-20 | 2.85 | 2.75 | 2.95 | -0.52 | -15.43% | 38 | 398 | 18.54% |
| EMR241220P00110000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 4.41 | 4.30 | 4.70 | -1.19 | -21.25% | 5 | 76 | 19.59% |
| EMR250117P00110000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 4.72 | 4.70 | 5.00 | -4.20 | -47.09% | 5 | 431 | 19.31% |
| EMR250620P00110000 | 2024-04-12 2:55PM EDT | 2025-06-20 | 8.61 | 6.30 | 7.00 | 0.00 | - | 36 | 174 | 19.61% |
| EMR260116P00110000 | 2024-04-25 12:41PM EDT | 2026-01-16 | 11.20 | 8.40 | 8.90 | 0.00 | - | 1 | 14 | 19.27% |
© 2024 Yahoo. All rights reserved.