Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240816C00070000 | 2024-06-21 12:52PM EDT | 70.00 | 38.45 | 38.80 | 42.70 | 0.00 | - | 1 | 1 | 78.56% |
| EMR240816C00085000 | 2024-06-26 9:55AM EDT | 85.00 | 22.30 | 24.00 | 28.00 | 0.00 | - | 2 | 4 | 54.39% |
| EMR240816C00100000 | 2024-06-28 11:24AM EDT | 100.00 | 11.24 | 11.00 | 11.70 | +11.24 | - | 1 | 2 | 33.48% |
| EMR240816C00105000 | 2024-06-28 1:28PM EDT | 105.00 | 7.76 | 6.00 | 8.90 | +7.76 | - | 2 | 7 | 38.38% |
| EMR240816C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 4.00 | 3.70 | 4.00 | +1.24 | +44.93% | 13 | 82 | 24.61% |
| EMR240816C00115000 | 2024-06-28 2:45PM EDT | 115.00 | 1.55 | 1.55 | 1.85 | +0.45 | +40.91% | 22 | 1,196 | 23.27% |
| EMR240816C00120000 | 2024-06-28 11:27AM EDT | 120.00 | 0.68 | 0.50 | 0.85 | +0.31 | +83.78% | 2 | 190 | 23.90% |
| EMR240816C00125000 | 2024-06-28 11:27AM EDT | 125.00 | 0.25 | 0.10 | 0.40 | +0.25 | - | 9 | 0 | 25.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240816P00080000 | 2024-06-24 9:30AM EDT | 80.00 | 0.24 | 0.00 | 2.30 | +0.24 | - | - | 1 | 69.63% |
| EMR240816P00090000 | 2024-06-24 1:44PM EDT | 90.00 | 0.19 | 0.05 | 1.50 | +0.19 | - | - | 6 | 53.74% |
| EMR240816P00095000 | 2024-06-27 1:12PM EDT | 95.00 | 0.41 | 0.20 | 0.40 | 0.00 | - | 9 | 20 | 29.25% |
| EMR240816P00100000 | 2024-06-28 3:19PM EDT | 100.00 | 0.66 | 0.45 | 0.70 | -0.34 | -34.00% | 27 | 54 | 25.05% |
| EMR240816P00105000 | 2024-06-28 1:24PM EDT | 105.00 | 1.25 | 1.30 | 1.60 | -0.85 | -40.48% | 3 | 71 | 23.19% |
| EMR240816P00110000 | 2024-06-28 3:40PM EDT | 110.00 | 3.20 | 3.00 | 3.30 | -1.10 | -25.58% | 42 | 77 | 21.23% |
| EMR240816P00115000 | 2024-06-28 3:41PM EDT | 115.00 | 6.10 | 5.80 | 8.00 | -1.70 | -21.79% | 24 | 10 | 32.13% |
© 2024 Yahoo. All rights reserved.