Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR260116C00045000 | 2024-02-21 4:32PM EDT | 45.00 | 59.89 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 70.09% |
| EMR260116C00050000 | 2024-06-21 10:43AM EDT | 50.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EMR260116C00055000 | 2024-01-29 1:36PM EDT | 55.00 | 40.80 | 50.10 | 55.00 | 0.00 | - | 1 | 1 | 40.36% |
| EMR260116C00070000 | 2024-05-16 10:06AM EDT | 70.00 | 46.70 | 38.50 | 43.00 | 0.00 | - | 1 | 12 | 40.25% |
| EMR260116C00080000 | 2024-06-12 11:32AM EDT | 80.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| EMR260116C00082500 | 2024-02-20 11:29AM EDT | 82.50 | 30.11 | 36.20 | 38.00 | 0.00 | - | 3 | 12 | 48.71% |
| EMR260116C00085000 | 2024-05-08 11:41AM EDT | 85.00 | 33.00 | 28.00 | 33.00 | 0.00 | - | 1 | 41 | 40.04% |
| EMR260116C00087500 | 2023-12-07 2:02PM EDT | 87.50 | 14.20 | 18.00 | 18.80 | 0.00 | - | 1 | 5 | 0.00% |
| EMR260116C00090000 | 2024-06-13 9:47AM EDT | 90.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| EMR260116C00092500 | 2023-10-31 12:01PM EDT | 92.50 | 13.08 | 11.10 | 13.30 | 0.00 | - | 1 | 2 | 0.00% |
| EMR260116C00095000 | 2024-04-11 10:23AM EDT | 95.00 | 27.94 | 28.70 | 32.00 | 0.00 | - | 5 | 9 | 49.50% |
| EMR260116C00097500 | 2024-03-08 2:36PM EDT | 97.50 | 24.40 | 26.80 | 28.70 | 0.00 | - | 11 | 119 | 45.02% |
| EMR260116C00100000 | 2024-06-07 12:45PM EDT | 100.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 30 | 180 | 0.00% |
| EMR260116C00105000 | 2024-06-18 10:35AM EDT | 105.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| EMR260116C00110000 | 2024-06-21 9:39AM EDT | 110.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,272 | 0.39% |
| EMR260116C00115000 | 2024-06-14 12:52PM EDT | 115.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 24 | 176 | 1.56% |
| EMR260116C00120000 | 2024-06-14 12:52PM EDT | 120.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 24 | 185 | 1.56% |
| EMR260116C00125000 | 2024-06-20 1:37PM EDT | 125.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 3.13% |
| EMR260116C00130000 | 2024-06-20 11:45AM EDT | 130.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 3.13% |
| EMR260116C00135000 | 2024-06-20 1:10PM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 75 | 250 | 3.13% |
| EMR260116C00140000 | 2024-06-21 9:38AM EDT | 140.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 3.13% |
| EMR260116C00145000 | 2024-05-15 10:15AM EDT | 145.00 | 4.90 | 1.25 | 4.10 | 0.00 | - | 1 | 43 | 25.96% |
| EMR260116C00150000 | 2024-05-13 10:05AM EDT | 150.00 | 4.30 | 2.05 | 5.00 | 0.00 | - | 2 | 118 | 29.82% |
| EMR260116C00155000 | 2024-05-23 9:30AM EDT | 155.00 | 3.80 | 1.10 | 2.75 | 0.00 | - | 1 | 253 | 25.62% |
| EMR260116C00160000 | 2024-05-23 9:30AM EDT | 160.00 | 3.00 | 1.05 | 2.90 | 0.00 | - | 1 | 2 | 27.50% |
| EMR260116C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 1.85 | 0.75 | 2.70 | 0.00 | - | 1 | 3 | 28.27% |
| EMR260116C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 1.40 | 0.50 | 2.25 | 0.00 | - | 1 | 3 | 28.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR260116P00050000 | 2024-05-23 9:38AM EDT | 50.00 | 0.32 | 0.20 | 1.85 | 0.00 | - | 1 | 18 | 47.00% |
| EMR260116P00055000 | 2024-06-05 12:08PM EDT | 55.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| EMR260116P00060000 | 2024-02-20 11:18AM EDT | 60.00 | 1.15 | 0.50 | 2.25 | 0.00 | - | 3 | 10 | 39.72% |
| EMR260116P00065000 | 2024-05-09 11:43AM EDT | 65.00 | 0.90 | 1.05 | 4.60 | 0.00 | - | 2 | 53 | 45.14% |
| EMR260116P00070000 | 2024-06-11 9:42AM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| EMR260116P00075000 | 2024-04-18 10:04AM EDT | 75.00 | 2.35 | 1.25 | 5.00 | 0.00 | - | 2 | 22 | 37.07% |
| EMR260116P00077500 | 2024-03-18 9:49AM EDT | 77.50 | 2.55 | 2.50 | 2.80 | 0.00 | - | 5 | 25 | 27.75% |
| EMR260116P00080000 | 2024-06-07 11:41AM EDT | 80.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 6.25% |
| EMR260116P00082500 | 2024-06-07 10:19AM EDT | 82.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 6.25% |
| EMR260116P00085000 | 2024-06-11 10:18AM EDT | 85.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 3.13% |
| EMR260116P00087500 | 2024-05-01 10:34AM EDT | 87.50 | 4.65 | 1.65 | 4.40 | 0.00 | - | 2 | 22 | 24.91% |
| EMR260116P00090000 | 2024-05-14 9:57AM EDT | 90.00 | 3.90 | 3.70 | 7.00 | 0.00 | - | 1 | 237 | 29.26% |
| EMR260116P00092500 | 2024-04-29 11:27AM EDT | 92.50 | 5.30 | 4.60 | 5.60 | 0.00 | - | 48 | 97 | 23.87% |
| EMR260116P00095000 | 2024-05-20 1:47PM EDT | 95.00 | 5.10 | 4.90 | 8.50 | 0.00 | - | 2 | 250 | 28.17% |
| EMR260116P00097500 | 2024-05-29 12:24PM EDT | 97.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 1.56% |
| EMR260116P00100000 | 2024-05-23 12:45PM EDT | 100.00 | 6.40 | 4.60 | 9.50 | 0.00 | - | 3 | 351 | 25.66% |
| EMR260116P00105000 | 2024-06-03 12:35PM EDT | 105.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.78% |
| EMR260116P00110000 | 2024-05-23 12:11PM EDT | 110.00 | 9.70 | 8.50 | 13.50 | 0.00 | - | 3 | 45 | 23.37% |
| EMR260116P00115000 | 2024-05-23 12:02PM EDT | 115.00 | 11.90 | 12.90 | 15.80 | 0.00 | - | 25 | 99 | 22.01% |
| EMR260116P00120000 | 2024-05-15 10:46AM EDT | 120.00 | 13.20 | 16.80 | 20.00 | 0.00 | - | 2 | 24 | 23.65% |
| EMR260116P00125000 | 2024-05-13 10:06AM EDT | 125.00 | 16.00 | 17.70 | 20.60 | 0.00 | - | 1 | 4 | 17.66% |
© 2024 Yahoo. All rights reserved.