Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517C00090000 | 2024-05-08 9:42AM EDT | 90.00 | 18.25 | 23.20 | 26.90 | 0.00 | - | 4 | 8 | 119.14% |
| EMR240517C00095000 | 2024-05-01 9:47AM EDT | 95.00 | 12.85 | 18.00 | 21.90 | 0.00 | - | 2 | 2 | 87.11% |
| EMR240517C00097000 | 2024-05-10 3:51PM EDT | 97.00 | 18.74 | 16.10 | 19.90 | 0.00 | - | - | 18 | 83.79% |
| EMR240517C00099000 | 2024-05-07 1:17PM EDT | 99.00 | 8.70 | 14.10 | 17.80 | 0.00 | - | - | 80 | 70.90% |
| EMR240517C00100000 | 2024-05-10 3:50PM EDT | 100.00 | 15.72 | 13.30 | 16.70 | 0.00 | - | 1 | 41 | 71.09% |
| EMR240517C00101000 | 2024-05-07 1:46PM EDT | 101.00 | 7.10 | 12.10 | 15.80 | 0.00 | - | 5 | 22 | 62.89% |
| EMR240517C00102000 | 2024-05-08 9:46AM EDT | 102.00 | 5.70 | 11.70 | 14.90 | 0.00 | - | - | 1 | 79.20% |
| EMR240517C00103000 | 2024-05-07 3:29PM EDT | 103.00 | 5.31 | 10.40 | 13.90 | 0.00 | - | - | 1 | 67.38% |
| EMR240517C00104000 | 2024-05-08 10:01AM EDT | 104.00 | 5.55 | 10.00 | 11.60 | 0.00 | - | 23 | 39 | 80.57% |
| EMR240517C00105000 | 2024-05-10 10:57AM EDT | 105.00 | 10.60 | 8.30 | 11.80 | 0.00 | - | 44 | 263 | 53.13% |
| EMR240517C00106000 | 2024-05-13 10:06AM EDT | 106.00 | 9.39 | 7.10 | 9.60 | -0.01 | -0.11% | 1 | 76 | 69.73% |
| EMR240517C00107000 | 2024-05-13 11:30AM EDT | 107.00 | 7.90 | 7.10 | 8.20 | -1.14 | -12.61% | 3 | 1,159 | 50.78% |
| EMR240517C00108000 | 2024-05-09 9:34AM EDT | 108.00 | 6.90 | 5.80 | 8.80 | 0.00 | - | 5 | 93 | 88.67% |
| EMR240517C00109000 | 2024-05-13 1:59PM EDT | 109.00 | 5.90 | 4.80 | 7.10 | -0.92 | -13.49% | 10 | 91 | 65.72% |
| EMR240517C00110000 | 2024-05-10 3:40PM EDT | 110.00 | 5.57 | 3.00 | 6.00 | 0.00 | - | 1 | 1,299 | 57.03% |
| EMR240517C00111000 | 2024-05-13 10:03AM EDT | 111.00 | 4.39 | 2.90 | 5.90 | -0.87 | -16.54% | 1 | 45 | 69.80% |
| EMR240517C00112000 | 2024-05-13 2:19PM EDT | 112.00 | 3.15 | 2.35 | 4.30 | -0.92 | -22.60% | 1 | 135 | 50.15% |
| EMR240517C00113000 | 2024-05-13 10:22AM EDT | 113.00 | 2.52 | 1.35 | 3.30 | -0.22 | -8.03% | 12 | 1,367 | 42.77% |
| EMR240517C00114000 | 2024-05-13 2:52PM EDT | 114.00 | 1.37 | 1.15 | 1.40 | -0.60 | -30.46% | 7 | 187 | 17.48% |
| EMR240517C00115000 | 2024-05-13 3:36PM EDT | 115.00 | 0.82 | 0.60 | 0.75 | -0.38 | -31.67% | 33 | 1,769 | 15.60% |
| EMR240517C00116000 | 2024-05-13 2:05PM EDT | 116.00 | 0.35 | 0.30 | 0.40 | -0.31 | -46.97% | 3 | 140 | 16.07% |
| EMR240517C00117000 | 2024-05-13 2:50PM EDT | 117.00 | 0.15 | 0.10 | 0.25 | -0.60 | -80.00% | 15 | 133 | 18.07% |
| EMR240517C00118000 | 2024-05-13 10:36AM EDT | 118.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 27 | 19.53% |
| EMR240517C00119000 | 2024-05-13 9:35AM EDT | 119.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 26 | 25.64% |
| EMR240517C00120000 | 2024-05-13 3:52PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 1 | 2,842 | 27.64% |
| EMR240517C00121000 | 2024-05-08 11:29AM EDT | 121.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 26 | 31.45% |
| EMR240517C00122000 | 2024-05-08 11:29AM EDT | 122.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 25 | 32.13% |
| EMR240517C00124000 | 2024-05-09 1:59PM EDT | 124.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 52.73% |
| EMR240517C00125000 | 2024-05-13 2:32PM EDT | 125.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 16 | 278 | 41.99% |
| EMR240517C00132000 | 2024-05-13 9:48AM EDT | 132.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | 1 | 0 | 65.23% |
| EMR240517C00133000 | 2024-05-13 9:40AM EDT | 133.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 4 | - | 53.52% |
| EMR240517C00134000 | 2024-05-13 10:17AM EDT | 134.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 67 | - | 55.86% |
| EMR240517C00135000 | 2024-05-13 10:30AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 52 | 0 | 63.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517P00080000 | 2024-04-16 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 182.03% |
| EMR240517P00092000 | 2024-05-09 9:40AM EDT | 92.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 15 | 101.76% |
| EMR240517P00095000 | 2024-05-09 9:39AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 89.26% |
| EMR240517P00097000 | 2024-05-07 3:47PM EDT | 97.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 2 | 83.40% |
| EMR240517P00098000 | 2024-05-13 11:43AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 16 | 0 | 64.06% |
| EMR240517P00099000 | 2024-05-13 1:06PM EDT | 99.00 | 0.05 | 0.00 | 0.25 | -0.41 | -89.13% | 14 | 36 | 70.31% |
| EMR240517P00100000 | 2024-05-13 3:08PM EDT | 100.00 | 0.06 | 0.00 | 0.15 | -0.03 | -33.33% | 1,018 | 139 | 60.74% |
| EMR240517P00101000 | 2024-05-13 9:35AM EDT | 101.00 | 0.05 | 0.00 | 0.20 | -1.40 | -96.55% | 35 | 5 | 59.96% |
| EMR240517P00102000 | 2024-05-13 9:35AM EDT | 102.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 34 | 7 | 60.55% |
| EMR240517P00103000 | 2024-05-10 11:33AM EDT | 103.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 15 | 55 | 62.99% |
| EMR240517P00104000 | 2024-05-13 11:11AM EDT | 104.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 66 | 48.24% |
| EMR240517P00105000 | 2024-05-10 11:33AM EDT | 105.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 620 | 54.20% |
| EMR240517P00106000 | 2024-05-13 10:20AM EDT | 106.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 99 | 44.14% |
| EMR240517P00107000 | 2024-05-08 1:08PM EDT | 107.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 25 | 52 | 42.77% |
| EMR240517P00108000 | 2024-05-13 1:12PM EDT | 108.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 2 | 56 | 35.84% |
| EMR240517P00109000 | 2024-05-08 3:46PM EDT | 109.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 124 | 52.20% |
| EMR240517P00110000 | 2024-05-08 3:59PM EDT | 110.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 3 | 380 | 29.49% |
| EMR240517P00111000 | 2024-05-13 1:49PM EDT | 111.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 14 | 98 | 24.90% |
| EMR240517P00112000 | 2024-05-10 3:06PM EDT | 112.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 2 | 39 | 21.73% |
| EMR240517P00113000 | 2024-05-13 10:58AM EDT | 113.00 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 7 | 98 | 20.17% |
| EMR240517P00114000 | 2024-05-13 3:38PM EDT | 114.00 | 0.60 | 0.65 | 0.75 | -0.02 | -3.23% | 211 | 44 | 20.83% |
| EMR240517P00115000 | 2024-05-13 1:19PM EDT | 115.00 | 1.13 | 1.15 | 1.25 | +0.24 | +26.97% | 75 | 367 | 21.58% |
| EMR240517P00116000 | 2024-05-13 3:45PM EDT | 116.00 | 1.85 | 1.20 | 2.00 | +0.75 | +68.18% | 12 | 7 | 24.63% |
| EMR240517P00118000 | 2024-05-13 10:13AM EDT | 118.00 | 3.40 | 3.50 | 5.70 | +3.40 | - | 16 | 0 | 50.05% |
| EMR240517P00120000 | 2024-05-10 11:01AM EDT | 120.00 | 5.20 | 4.60 | 7.00 | 0.00 | - | 2 | 35 | 70.65% |
© 2024 Yahoo. All rights reserved.