Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240628C00097000 | 2024-06-18 2:08PM EDT | 97.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240628C00103000 | 2024-06-18 12:31PM EDT | 103.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR240628C00104000 | 2024-06-18 2:48PM EDT | 104.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240628C00105000 | 2024-06-07 9:45AM EDT | 105.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240628C00107000 | 2024-06-21 9:38AM EDT | 107.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240628C00108000 | 2024-06-24 11:14AM EDT | 108.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240628C00109000 | 2024-06-24 3:02PM EDT | 109.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EMR240628C00110000 | 2024-06-24 3:53PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| EMR240628C00111000 | 2024-06-24 2:20PM EDT | 111.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| EMR240628C00112000 | 2024-06-24 3:32PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EMR240628C00113000 | 2024-06-24 1:26PM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR240628C00114000 | 2024-06-24 1:37PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EMR240628C00115000 | 2024-06-11 3:57PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| EMR240628C00116000 | 2024-06-11 3:57PM EDT | 116.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| EMR240628C00117000 | 2024-06-12 1:51PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240628C00118000 | 2024-06-24 1:27PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EMR240628C00119000 | 2024-06-24 11:40AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR240628C00120000 | 2024-06-24 10:21AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMR240628C00121000 | 2024-05-17 3:58PM EDT | 121.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 3 | 6 | 101.27% |
| EMR240628C00122000 | 2024-05-13 9:30AM EDT | 122.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EMR240628C00123000 | 2024-06-24 9:45AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| EMR240628C00124000 | 2024-06-24 9:32AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| EMR240628C00125000 | 2024-06-24 9:55AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EMR240628C00128000 | 2024-06-17 12:51PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EMR240628C00130000 | 2024-06-18 2:22PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EMR240628C00135000 | 2024-06-14 12:32PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240628P00080000 | 2024-06-11 10:10AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EMR240628P00090000 | 2024-06-18 3:25PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EMR240628P00094000 | 2024-06-21 12:55PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EMR240628P00100000 | 2024-06-14 11:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EMR240628P00103000 | 2024-06-24 9:31AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240628P00104000 | 2024-06-03 12:31PM EDT | 104.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EMR240628P00105000 | 2024-06-24 1:25PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240628P00106000 | 2024-06-24 12:44PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR240628P00107000 | 2024-06-24 12:31PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EMR240628P00108000 | 2024-06-24 9:35AM EDT | 108.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EMR240628P00109000 | 2024-06-24 2:51PM EDT | 109.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| EMR240628P00110000 | 2024-06-24 2:54PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| EMR240628P00111000 | 2024-06-20 2:01PM EDT | 111.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240628P00112000 | 2024-05-23 2:23PM EDT | 112.00 | 1.62 | 2.25 | 3.80 | 0.00 | - | - | 0 | 47.75% |
| EMR240628P00113000 | 2024-06-18 9:50AM EDT | 113.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240628P00114000 | 2024-06-10 9:32AM EDT | 114.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EMR240628P00115000 | 2024-05-17 2:16PM EDT | 115.00 | 3.28 | 8.10 | 9.00 | 0.00 | - | 1 | 21 | 111.67% |
© 2024 Yahoo. All rights reserved.