Emerson Electric Co. (EMR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00115000 | 2024-05-09 10:00AM EDT | 2024-05-10 | 0.72 | 0.40 | 0.55 | +0.56 | +350.00% | 3 | 1,227 | 14.36% |
| EMR240517C00115000 | 2024-05-09 10:03AM EDT | 2024-05-17 | 1.10 | 0.95 | 1.15 | +0.74 | +205.56% | 65 | 1,677 | 15.11% |
| EMR240524C00115000 | 2024-05-09 9:50AM EDT | 2024-05-24 | 1.70 | 1.40 | 1.60 | +1.24 | +269.57% | 5 | 101 | 16.02% |
| EMR240531C00115000 | 2024-05-09 10:01AM EDT | 2024-05-31 | 1.75 | 1.55 | 3.30 | +1.20 | +218.18% | 9 | 6 | 28.13% |
| EMR240607C00115000 | 2024-05-09 9:50AM EDT | 2024-06-07 | 2.20 | 1.85 | 2.05 | +1.10 | +100.00% | 2 | 15 | 15.11% |
| EMR240621C00115000 | 2024-05-09 9:39AM EDT | 2024-06-21 | 2.80 | 2.45 | 2.65 | +1.35 | +93.10% | 15 | 4,634 | 16.25% |
| EMR240920C00115000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 5.90 | 5.50 | 5.90 | +1.60 | +37.21% | 3 | 1,529 | 20.92% |
| EMR241220C00115000 | 2024-05-08 3:59PM EDT | 2024-12-20 | 7.10 | 8.20 | 8.50 | 0.00 | - | 25 | 44 | 23.39% |
| EMR250117C00115000 | 2024-05-09 9:37AM EDT | 2025-01-17 | 9.10 | 8.90 | 9.40 | +1.50 | +19.74% | 1 | 1,013 | 24.42% |
| EMR250620C00115000 | 2024-05-08 2:24PM EDT | 2025-06-20 | 10.40 | 11.40 | 12.60 | 0.00 | - | 20 | 1,545 | 25.91% |
| EMR260116C00115000 | 2024-05-08 11:36AM EDT | 2026-01-16 | 13.34 | 15.30 | 16.50 | 0.00 | - | 8 | 139 | 27.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00115000 | 2024-05-09 10:03AM EDT | 2024-05-10 | 0.54 | 0.45 | 0.60 | -9.76 | -94.76% | 12 | 1,300 | 19.39% |
| EMR240517P00115000 | 2024-05-09 9:51AM EDT | 2024-05-17 | 1.35 | 1.30 | 1.45 | -3.65 | -73.00% | 2 | 350 | 20.95% |
| EMR240621P00115000 | 2024-05-09 10:05AM EDT | 2024-06-21 | 2.45 | 2.40 | 2.55 | -1.85 | -43.02% | 31 | 551 | 16.38% |
| EMR240920P00115000 | 2024-05-07 12:59PM EDT | 2024-09-20 | 10.00 | 4.60 | 4.80 | 0.00 | - | 3 | 356 | 17.43% |
| EMR241220P00115000 | 2024-04-22 12:31PM EDT | 2024-12-20 | 10.50 | 6.10 | 6.50 | 0.00 | - | 3 | 10 | 18.19% |
| EMR250117P00115000 | 2024-05-07 12:12PM EDT | 2025-01-17 | 11.40 | 6.50 | 6.90 | 0.00 | - | 12 | 404 | 18.20% |
| EMR250620P00115000 | 2024-04-25 1:04PM EDT | 2025-06-20 | 11.79 | 7.90 | 9.20 | 0.00 | - | 10 | 10 | 19.13% |
| EMR260116P00115000 | 2024-04-29 2:19PM EDT | 2026-01-16 | 13.28 | 9.80 | 10.80 | 0.00 | - | 50 | 99 | 18.24% |
© 2024 Yahoo. All rights reserved.