Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240705C00097000 | 2024-06-26 2:05PM EDT | 97.00 | 9.40 | 11.40 | 15.40 | +9.40 | - | - | 2 | 65.14% |
| EMR240705C00103000 | 2024-06-21 3:45PM EDT | 103.00 | 5.80 | 5.40 | 9.40 | 0.00 | - | 6 | 5 | 92.36% |
| EMR240705C00104000 | 2024-06-27 3:33PM EDT | 104.00 | 4.40 | 4.40 | 8.40 | +4.40 | - | - | 3 | 85.69% |
| EMR240705C00105000 | 2024-06-26 10:48AM EDT | 105.00 | 1.75 | 3.40 | 7.40 | 0.00 | - | 1 | 6 | 78.93% |
| EMR240705C00106000 | 2024-06-26 3:57PM EDT | 106.00 | 1.35 | 3.20 | 6.00 | 0.00 | - | 2 | 7 | 64.01% |
| EMR240705C00107000 | 2024-06-28 1:21PM EDT | 107.00 | 4.17 | 1.85 | 5.20 | +2.03 | +94.86% | 6 | 42 | 61.04% |
| EMR240705C00108000 | 2024-06-27 12:39PM EDT | 108.00 | 0.89 | 1.75 | 3.80 | 0.00 | - | 1 | 72 | 46.19% |
| EMR240705C00109000 | 2024-06-28 3:36PM EDT | 109.00 | 1.35 | 1.65 | 1.80 | +1.12 | +486.96% | 46 | 64 | 20.09% |
| EMR240705C00110000 | 2024-06-28 3:29PM EDT | 110.00 | 0.80 | 0.95 | 1.15 | +0.37 | +86.05% | 8 | 40 | 18.97% |
| EMR240705C00111000 | 2024-06-28 3:56PM EDT | 111.00 | 0.60 | 0.55 | 0.65 | +0.40 | +200.00% | 22 | 62 | 17.95% |
| EMR240705C00112000 | 2024-06-27 3:32PM EDT | 112.00 | 0.15 | 0.25 | 0.65 | 0.00 | - | 7 | 11 | 24.27% |
| EMR240705C00113000 | 2024-06-28 2:47PM EDT | 113.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 5 | 31 | 20.22% |
| EMR240705C00114000 | 2024-06-28 12:36PM EDT | 114.00 | 0.16 | 0.05 | 0.30 | -0.14 | -46.67% | 5 | 1 | 26.17% |
| EMR240705C00115000 | 2024-06-24 12:12PM EDT | 115.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 128 | 143 | 37.50% |
| EMR240705C00116000 | 2024-06-26 9:35AM EDT | 116.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 32.72% |
| EMR240705C00117000 | 2024-06-26 9:33AM EDT | 117.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 12 | 59.86% |
| EMR240705C00118000 | 2024-06-26 9:34AM EDT | 118.00 | 0.05 | 0.00 | 1.00 | +0.05 | - | - | 4 | 62.74% |
| EMR240705C00119000 | 2024-06-28 2:30PM EDT | 119.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 15 | 4 | 45.90% |
| EMR240705C00123000 | 2024-06-26 9:42AM EDT | 123.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 50 | 54.59% |
| EMR240705C00124000 | 2024-06-25 10:11AM EDT | 124.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 77.93% |
| EMR240705C00125000 | 2024-06-25 10:12AM EDT | 125.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 3 | 94.09% |
| EMR240705C00126000 | 2024-06-27 9:57AM EDT | 126.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 51 | 55.86% |
| EMR240705C00127000 | 2024-06-27 9:57AM EDT | 127.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 11 | 88.57% |
| EMR240705C00129000 | 2024-06-27 10:02AM EDT | 129.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 94 | 63.87% |
| EMR240705C00130000 | 2024-06-27 9:56AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 44 | 66.41% |
| EMR240705C00135000 | 2024-06-18 11:46AM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 129.39% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240705P00080000 | 2024-06-18 11:47AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 193.36% |
| EMR240705P00084000 | 2024-06-27 9:42AM EDT | 84.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 108 | 104.10% |
| EMR240705P00085000 | 2024-06-28 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 130 | 95.90% |
| EMR240705P00086000 | 2024-06-27 10:49AM EDT | 86.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 87 | 96.09% |
| EMR240705P00087000 | 2024-06-25 1:04PM EDT | 87.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 255 | 92.38% |
| EMR240705P00088000 | 2024-06-28 9:30AM EDT | 88.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 30 | 0 | 84.77% |
| EMR240705P00090000 | 2024-06-27 12:14PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 28 | 29 | 119.92% |
| EMR240705P00091000 | 2024-06-27 12:13PM EDT | 91.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 30 | 99.41% |
| EMR240705P00092000 | 2024-06-27 10:40AM EDT | 92.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | - | 40 | 69.92% |
| EMR240705P00093000 | 2024-06-27 10:40AM EDT | 93.00 | 0.10 | 0.00 | 0.35 | +0.10 | - | - | 60 | 76.95% |
| EMR240705P00094000 | 2024-06-28 2:13PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 27 | 0 | 58.98% |
| EMR240705P00095000 | 2024-06-04 3:49PM EDT | 95.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 94.92% |
| EMR240705P00102000 | 2024-06-06 12:12PM EDT | 102.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | - | 320 | 55.96% |
| EMR240705P00103000 | 2024-06-26 11:46AM EDT | 103.00 | 0.29 | 0.05 | 1.15 | +0.29 | - | - | 6 | 52.54% |
| EMR240705P00104000 | 2024-06-27 3:49PM EDT | 104.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 76 | 99 | 31.54% |
| EMR240705P00105000 | 2024-06-27 12:42PM EDT | 105.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 27.44% |
| EMR240705P00106000 | 2024-06-28 3:55PM EDT | 106.00 | 0.10 | 0.05 | 0.15 | -1.05 | -91.30% | 5 | 65 | 23.24% |
| EMR240705P00107000 | 2024-06-27 9:48AM EDT | 107.00 | 0.78 | 0.05 | 1.15 | 0.00 | - | 40 | 41 | 43.36% |
| EMR240705P00108000 | 2024-06-28 1:57PM EDT | 108.00 | 0.28 | 0.15 | 0.30 | -0.62 | -68.89% | 2 | 20 | 18.70% |
| EMR240705P00109000 | 2024-06-28 3:42PM EDT | 109.00 | 0.51 | 0.35 | 0.50 | -1.14 | -69.09% | 34 | 2 | 17.33% |
| EMR240705P00110000 | 2024-06-28 3:55PM EDT | 110.00 | 0.75 | 0.70 | 0.85 | -1.30 | -63.41% | 13 | 6 | 16.48% |
| EMR240705P00111000 | 2024-06-28 2:44PM EDT | 111.00 | 1.74 | 0.25 | 2.40 | -1.76 | -50.29% | 26 | 2 | 34.50% |
| EMR240705P00112000 | 2024-06-28 1:56PM EDT | 112.00 | 2.40 | 1.85 | 3.50 | -1.30 | -35.14% | 16 | 0 | 43.51% |
| EMR240705P00115000 | 2024-06-24 10:58AM EDT | 115.00 | 5.00 | 2.95 | 6.90 | +5.00 | - | - | 0 | 69.95% |
© 2024 Yahoo. All rights reserved.