Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240726C00107000 | 2024-06-28 10:09AM EDT | 107.00 | 4.10 | 2.40 | 4.70 | +1.10 | +36.67% | 5 | 7 | 24.15% |
| EMR240726C00108000 | 2024-06-28 12:29PM EDT | 108.00 | 3.89 | 3.50 | 3.90 | +1.36 | +53.75% | 39 | 49 | 22.67% |
| EMR240726C00109000 | 2024-06-28 12:29PM EDT | 109.00 | 3.22 | 2.80 | 3.20 | +1.27 | +65.13% | 30 | 35 | 21.68% |
| EMR240726C00110000 | 2024-06-28 12:43PM EDT | 110.00 | 2.50 | 1.30 | 2.85 | +1.62 | +184.09% | 1 | 23 | 23.18% |
| EMR240726C00111000 | 2024-06-28 3:19PM EDT | 111.00 | 1.54 | 0.80 | 2.05 | +0.47 | +43.93% | 1 | 16 | 20.39% |
| EMR240726C00112000 | 2024-06-28 3:19PM EDT | 112.00 | 1.18 | 1.10 | 1.60 | +0.09 | +8.26% | 2 | 4 | 20.00% |
| EMR240726C00113000 | 2024-06-27 3:50PM EDT | 113.00 | 0.60 | 0.90 | 1.20 | +0.60 | - | - | 6 | 19.43% |
| EMR240726C00114000 | 2024-06-24 3:16PM EDT | 114.00 | 0.80 | 0.30 | 0.90 | 0.00 | - | 1 | 18 | 19.19% |
| EMR240726C00115000 | 2024-06-28 12:57PM EDT | 115.00 | 0.60 | 0.00 | 0.65 | +0.60 | - | 52 | 2 | 18.87% |
| EMR240726C00120000 | 2024-06-27 10:34AM EDT | 120.00 | 0.10 | 0.05 | 0.50 | +0.10 | - | - | 28 | 26.86% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240726P00080000 | 2024-06-27 10:06AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 1 | 91.14% |
| EMR240726P00095000 | 2024-06-17 1:02PM EDT | 95.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 52.39% |
| EMR240726P00101000 | 2024-06-20 11:57AM EDT | 101.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | - | 100 | 38.99% |
| EMR240726P00102000 | 2024-06-27 12:56PM EDT | 102.00 | 0.37 | 0.15 | 0.30 | +0.37 | - | - | 2 | 22.07% |
| EMR240726P00104000 | 2024-06-27 9:51AM EDT | 104.00 | 0.75 | 0.10 | 1.75 | 0.00 | - | 1 | 3 | 35.47% |
| EMR240726P00105000 | 2024-06-25 10:40AM EDT | 105.00 | 0.95 | 0.35 | 1.50 | 0.00 | - | 1 | 3 | 29.91% |
| EMR240726P00106000 | 2024-06-28 10:02AM EDT | 106.00 | 0.70 | 0.50 | 2.70 | -0.45 | -39.13% | 1 | 7 | 38.18% |
| EMR240726P00107000 | 2024-06-28 3:37PM EDT | 107.00 | 0.88 | 0.70 | 0.90 | -1.52 | -63.33% | 1 | 4 | 17.96% |
| EMR240726P00108000 | 2024-06-25 12:09PM EDT | 108.00 | 1.99 | 0.25 | 2.85 | +1.99 | - | - | 1 | 32.40% |
| EMR240726P00109000 | 2024-06-28 1:21PM EDT | 109.00 | 1.06 | 1.25 | 1.50 | +1.06 | - | 4 | 0 | 17.05% |
| EMR240726P00110000 | 2024-06-07 10:08AM EDT | 110.00 | 3.70 | 1.65 | 3.60 | 0.00 | - | 1 | 1 | 30.81% |
© 2024 Yahoo. All rights reserved.