Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240712C00085000 | 2024-06-26 9:55AM EDT | 85.00 | 22.10 | 23.40 | 27.30 | 0.00 | - | 2 | 2 | 75.68% |
| EMR240712C00090000 | 2024-06-27 2:57PM EDT | 90.00 | 18.00 | 18.30 | 22.60 | +18.00 | - | - | 4 | 66.80% |
| EMR240712C00105000 | 2024-06-06 10:36AM EDT | 105.00 | 3.80 | 3.50 | 7.50 | 0.00 | - | - | 2 | 55.01% |
| EMR240712C00106000 | 2024-06-26 3:31PM EDT | 106.00 | 1.65 | 3.00 | 5.90 | 0.00 | - | 5 | 38 | 42.11% |
| EMR240712C00107000 | 2024-06-27 3:49PM EDT | 107.00 | 2.65 | 2.60 | 4.30 | 0.00 | - | 1 | 45 | 29.30% |
| EMR240712C00108000 | 2024-06-27 3:00PM EDT | 108.00 | 1.47 | 1.85 | 4.70 | 0.00 | - | 1 | 14 | 42.80% |
| EMR240712C00109000 | 2024-06-28 12:13PM EDT | 109.00 | 2.25 | 1.25 | 2.40 | +1.25 | +125.00% | 4 | 22 | 21.31% |
| EMR240712C00110000 | 2024-06-28 2:00PM EDT | 110.00 | 1.55 | 1.55 | 1.80 | +0.65 | +72.22% | 24 | 27 | 20.73% |
| EMR240712C00111000 | 2024-06-28 1:34PM EDT | 111.00 | 1.20 | 1.05 | 2.20 | +0.65 | +118.18% | 8 | 27 | 31.20% |
| EMR240712C00112000 | 2024-06-28 3:57PM EDT | 112.00 | 0.76 | 0.65 | 1.00 | +0.08 | +11.76% | 130 | 11 | 21.17% |
| EMR240712C00113000 | 2024-06-26 12:16PM EDT | 113.00 | 0.16 | 0.10 | 0.85 | 0.00 | - | 1 | 13 | 23.22% |
| EMR240712C00114000 | 2024-06-18 10:47AM EDT | 114.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | - | 6 | 19.68% |
| EMR240712C00115000 | 2024-06-24 11:53AM EDT | 115.00 | 0.24 | 0.10 | 1.90 | 0.00 | - | 34 | 53 | 45.39% |
| EMR240712C00118000 | 2024-06-24 12:25PM EDT | 118.00 | 0.05 | 0.05 | 2.25 | 0.00 | - | 11 | 15 | 61.38% |
| EMR240712C00121000 | 2024-06-12 3:50PM EDT | 121.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | - | 2 | 50.64% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240712P00085000 | 2024-06-26 12:25PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 42 | 98.83% |
| EMR240712P00100000 | 2024-06-06 2:59PM EDT | 100.00 | 0.47 | 0.00 | 2.25 | 0.00 | - | - | 1 | 56.84% |
| EMR240712P00103000 | 2024-06-26 2:17PM EDT | 103.00 | 0.47 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 62.89% |
| EMR240712P00104000 | 2024-06-25 12:36PM EDT | 104.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 8 | 73 | 23.00% |
| EMR240712P00105000 | 2024-06-28 12:53PM EDT | 105.00 | 0.19 | 0.10 | 0.25 | -0.16 | -45.71% | 8 | 33 | 21.39% |
| EMR240712P00106000 | 2024-06-26 3:26PM EDT | 106.00 | 1.45 | 0.10 | 0.30 | 0.00 | - | 9 | 61 | 19.43% |
| EMR240712P00107000 | 2024-06-20 1:31PM EDT | 107.00 | 1.36 | 0.20 | 0.95 | 0.00 | - | 21 | 24 | 26.61% |
| EMR240712P00108000 | 2024-06-18 10:32AM EDT | 108.00 | 2.05 | 0.40 | 0.65 | 0.00 | - | 6 | 9 | 18.12% |
| EMR240712P00109000 | 2024-06-28 10:59AM EDT | 109.00 | 0.91 | 0.70 | 0.95 | -1.04 | -53.33% | 8 | 21 | 17.68% |
| EMR240712P00110000 | 2024-06-07 2:38PM EDT | 110.00 | 3.20 | 1.10 | 2.30 | 0.00 | - | 2 | 4 | 28.71% |
| EMR240712P00111000 | 2024-06-28 3:09PM EDT | 111.00 | 2.72 | 1.45 | 1.85 | -0.38 | -12.26% | 1 | 2 | 16.70% |
| EMR240712P00112000 | 2024-06-28 3:55PM EDT | 112.00 | 2.30 | 2.25 | 2.50 | -3.72 | -61.79% | 16 | 10 | 16.63% |
| EMR240712P00113000 | 2024-06-28 1:19PM EDT | 113.00 | 2.45 | 2.80 | 4.90 | +2.45 | - | 1 | 0 | 39.14% |
| EMR240712P00114000 | 2024-06-28 2:15PM EDT | 114.00 | 4.25 | 2.40 | 4.60 | +4.25 | - | 6 | 0 | 25.59% |
© 2024 Yahoo. All rights reserved.