Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 59.15 | 0.00 | - | 16 | 8 | 45.00 | 0.10 | 0.00 | - | 2 | 17 |
| 61.31 | 0.00 | - | 10 | 10 | 50.00 | 0.05 | 0.00 | - | 1 | 7 |
| 34.50 | 0.00 | - | 1 | 0 | 55.00 | - | - | - | - | - |
| 54.02 | 0.00 | - | 5 | 23 | 60.00 | 0.13 | 0.00 | - | 1 | 78 |
| 25.20 | 0.00 | - | 2 | 2 | 65.00 | 0.33 | 0.00 | - | 3 | 40 |
| 41.55 | 0.00 | - | 10 | 16 | 70.00 | 1.07 | 0.00 | - | 10 | 182 |
| 22.00 | 0.00 | - | 25 | 23 | 72.50 | 0.40 | 0.00 | - | 1 | 166 |
| 39.70 | 0.00 | - | 1 | 0 | 75.00 | 0.05 | 0.00 | - | 11 | 483 |
| 34.00 | 0.00 | - | 1 | 18 | 77.50 | 0.05 | 0.00 | - | 1 | 278 |
| 30.50 | 0.00 | - | 2 | 5 | 80.00 | 0.05 | 0.00 | - | 16 | 879 |
| 19.00 | 0.00 | - | 2 | 133 | 82.50 | 0.05 | 0.00 | - | 14 | 447 |
| 22.58 | 0.00 | - | 2 | 85 | 85.00 | 0.05 | -0.03 | -37.50% | 200 | 1,522 |
| 20.50 | 0.00 | - | 5 | 205 | 87.50 | 0.05 | 0.00 | - | 12 | 632 |
| 17.30 | -0.90 | -4.95% | 1 | 248 | 90.00 | 0.15 | 0.00 | - | 1 | 543 |
| 15.70 | 0.00 | - | 15 | 241 | 92.50 | 0.11 | 0.00 | - | 1 | 606 |
| 13.40 | 0.00 | - | 2 | 385 | 95.00 | 0.05 | -0.10 | -66.67% | 25 | 537 |
| 9.15 | -1.98 | -17.79% | 1 | 630 | 97.50 | 0.05 | 0.00 | - | 1 | 906 |
| 7.00 | -1.34 | -16.07% | 151 | 1,493 | 100.00 | 0.15 | 0.00 | - | 16 | 995 |
| 7.40 | 0.00 | - | 3 | 3 | 101.00 | 0.25 | +0.05 | +25.00% | 1 | 1 |
| 5.34 | 0.00 | - | - | 6 | 102.00 | 0.30 | 0.00 | - | 10 | 26 |
| - | - | - | - | - | 103.00 | 0.25 | +0.10 | +66.67% | 70 | 122 |
| - | - | - | - | - | 104.00 | 0.30 | 0.00 | - | 9 | 549 |
| 2.20 | -0.79 | -26.42% | 36 | 2,692 | 105.00 | 0.45 | +0.07 | +18.42% | 81 | 2,431 |
| 1.30 | -2.10 | -61.76% | 2 | 27 | 106.00 | 0.75 | +0.35 | +87.50% | 4 | 62 |
| 0.80 | -1.55 | -65.96% | 21 | 32 | 107.00 | 0.98 | +0.28 | +40.00% | 3 | 79 |
| 1.44 | 0.00 | - | 40 | 140 | 108.00 | 0.90 | 0.00 | - | 1 | 29 |
| 0.30 | -0.70 | -70.00% | 10 | 49 | 109.00 | 1.60 | 0.00 | - | 1 | 45 |
| 0.12 | -0.50 | -80.65% | 4 | 5,551 | 110.00 | 3.80 | +0.92 | +31.94% | 2 | 982 |
| 0.25 | 0.00 | - | 10 | 72 | 111.00 | 4.80 | +1.05 | +28.00% | 4 | 46 |
| 0.19 | 0.00 | - | 1 | 74 | 112.00 | 3.50 | 0.00 | - | 1 | 7 |
| 0.20 | 0.00 | - | 1 | 48 | 113.00 | 1.60 | 0.00 | - | 1 | 22 |
| 0.25 | 0.00 | - | 12 | 101 | 114.00 | 3.10 | 0.00 | - | 4 | 125 |
| 0.10 | -0.01 | -9.09% | 15 | 4,815 | 115.00 | 7.87 | 0.00 | - | 6 | 261 |
| 0.15 | 0.00 | - | 10 | 160 | 116.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 16 | 30 | 117.00 | 3.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 11 | 358 | 118.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 44 | 119.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 2 | 1,943 | 120.00 | 12.84 | 0.00 | - | 11 | 0 |
| 0.15 | 0.00 | - | 203 | 203 | 121.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 65 | 122.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 8 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 124.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 900 | 125.00 | 12.10 | 0.00 | - | 10 | 36 |
| 0.05 | 0.00 | - | 162 | 224 | 130.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 164 | 125 | 135.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 1 | 140.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 60 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.