Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503C00100000 | 2024-04-22 3:27PM EDT | 100.00 | 9.21 | 8.40 | 12.10 | 0.00 | - | 1 | 1 | 57.18% |
| EMR240503C00105000 | 2024-04-26 3:47PM EDT | 105.00 | 5.37 | 3.90 | 6.40 | -1.79 | -25.00% | 27 | 1 | 62.11% |
| EMR240503C00107000 | 2024-04-19 12:57PM EDT | 107.00 | 2.94 | 2.15 | 3.50 | 0.00 | - | 10 | 10 | 30.18% |
| EMR240503C00108000 | 2024-04-25 10:14AM EDT | 108.00 | 1.60 | 2.35 | 2.60 | 0.00 | - | 22 | 23 | 26.29% |
| EMR240503C00109000 | 2024-04-25 1:14PM EDT | 109.00 | 1.75 | 1.60 | 1.80 | +0.20 | +12.90% | 6 | 63 | 23.34% |
| EMR240503C00110000 | 2024-04-26 3:44PM EDT | 110.00 | 1.25 | 1.05 | 1.15 | -0.05 | -3.85% | 31 | 5 | 21.41% |
| EMR240503C00111000 | 2024-04-26 3:52PM EDT | 111.00 | 0.74 | 0.60 | 0.70 | +0.34 | +85.00% | 17 | 12 | 20.75% |
| EMR240503C00112000 | 2024-04-26 2:11PM EDT | 112.00 | 0.55 | 0.30 | 0.40 | +0.28 | +103.70% | 4 | 66 | 20.51% |
| EMR240503C00113000 | 2024-04-26 10:32AM EDT | 113.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 4 | 184 | 21.49% |
| EMR240503C00114000 | 2024-04-18 11:54AM EDT | 114.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 3 | 16 | 22.27% |
| EMR240503C00115000 | 2024-04-23 3:49PM EDT | 115.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 55 | 455 | 40.19% |
| EMR240503C00116000 | 2024-04-18 11:53AM EDT | 116.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 48.63% |
| EMR240503C00117000 | 2024-04-11 3:45PM EDT | 117.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 21 | 53.22% |
| EMR240503C00119000 | 2024-03-27 3:06PM EDT | 119.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.87% |
| EMR240503C00121000 | 2024-04-19 10:57AM EDT | 121.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 57.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503P00099000 | 2024-04-03 9:50AM EDT | 99.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 56.35% |
| EMR240503P00101000 | 2024-04-19 3:31PM EDT | 101.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 57.91% |
| EMR240503P00106000 | 2024-04-25 9:51AM EDT | 106.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 3 | 1 | 24.12% |
| EMR240503P00107000 | 2024-04-25 12:44PM EDT | 107.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 13 | 22.46% |
| EMR240503P00108000 | 2024-04-22 11:27AM EDT | 108.00 | 1.15 | 0.35 | 0.45 | 0.00 | - | 5 | 25 | 20.80% |
| EMR240503P00109000 | 2024-04-26 3:16PM EDT | 109.00 | 0.50 | 0.65 | 0.75 | -0.43 | -46.24% | 2 | 63 | 20.36% |
| EMR240503P00110000 | 2024-04-26 11:02AM EDT | 110.00 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 3 | 630 | 19.46% |
| EMR240503P00111000 | 2024-04-22 9:38AM EDT | 111.00 | 3.21 | 1.60 | 1.75 | 0.00 | - | 2 | 20 | 19.61% |
| EMR240503P00112000 | 2024-04-26 1:12PM EDT | 112.00 | 1.95 | 2.25 | 2.45 | -1.60 | -45.07% | 3 | 25 | 19.09% |
| EMR240503P00113000 | 2024-04-26 1:12PM EDT | 113.00 | 2.80 | 2.75 | 4.10 | -0.34 | -10.83% | 10 | 23 | 38.67% |
| EMR240503P00114000 | 2024-04-17 9:52AM EDT | 114.00 | 2.80 | 2.75 | 4.80 | 0.00 | - | 10 | 17 | 37.50% |
| EMR240503P00115000 | 2024-04-11 1:15PM EDT | 115.00 | 2.80 | 3.00 | 7.00 | 0.00 | - | 3 | 0 | 68.31% |
| EMR240503P00116000 | 2024-04-24 2:17PM EDT | 116.00 | 8.40 | 4.00 | 7.60 | 0.00 | - | 40 | 11 | 65.58% |
| EMR240503P00117000 | 2024-04-24 2:17PM EDT | 117.00 | 9.40 | 5.00 | 9.00 | 0.00 | - | 40 | 16 | 79.30% |
© 2024 Yahoo. All rights reserved.