Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240607C00098000 | 2024-05-23 12:10PM EDT | 98.00 | 15.91 | 8.10 | 9.80 | 0.00 | - | - | 1 | 139.26% |
| EMR240607C00101000 | 2024-05-28 11:31AM EDT | 101.00 | 12.30 | 5.60 | 7.40 | 0.00 | - | 4 | 4 | 69.53% |
| EMR240607C00102000 | 2024-05-30 10:10AM EDT | 102.00 | 8.80 | 4.80 | 5.60 | 0.00 | - | 12 | 12 | 74.02% |
| EMR240607C00105000 | 2024-06-06 2:47PM EDT | 105.00 | 2.85 | 1.70 | 2.75 | +1.56 | +120.93% | 1 | 21 | 51.76% |
| EMR240607C00106000 | 2024-06-07 11:42AM EDT | 106.00 | 0.78 | 0.65 | 1.45 | +0.28 | +56.00% | 10 | 20 | 16.02% |
| EMR240607C00107000 | 2024-06-07 10:22AM EDT | 107.00 | 0.35 | 0.25 | 0.40 | -0.70 | -66.67% | 1 | 7 | 0.00% |
| EMR240607C00108000 | 2024-06-07 11:39AM EDT | 108.00 | 0.05 | 0.00 | 0.15 | -0.90 | -94.74% | 2 | 49 | 16.31% |
| EMR240607C00109000 | 2024-06-07 12:35PM EDT | 109.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 51 | 31 | 25.39% |
| EMR240607C00110000 | 2024-06-07 11:31AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 184 | 35.74% |
| EMR240607C00111000 | 2024-06-07 9:43AM EDT | 111.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 35 | 51 | 50.49% |
| EMR240607C00112000 | 2024-06-07 9:40AM EDT | 112.00 | 0.10 | 0.00 | 0.75 | +0.05 | +100.00% | 1 | 43 | 79.20% |
| EMR240607C00113000 | 2024-06-06 3:59PM EDT | 113.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 46 | 66.41% |
| EMR240607C00114000 | 2024-06-07 10:39AM EDT | 114.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 10 | 51 | 67.58% |
| EMR240607C00115000 | 2024-06-05 11:15AM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 30 | 131.45% |
| EMR240607C00116000 | 2024-06-06 2:34PM EDT | 116.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 18 | 209 | 132.62% |
| EMR240607C00117000 | 2024-06-06 1:28PM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 191 | 364 | 129.30% |
| EMR240607C00118000 | 2024-06-07 9:52AM EDT | 118.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 221 | 206 | 121.88% |
| EMR240607C00119000 | 2024-06-07 9:51AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 224 | 88.28% |
| EMR240607C00120000 | 2024-06-07 9:51AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 33 | 94.53% |
| EMR240607C00123000 | 2024-05-31 3:44PM EDT | 123.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 15 | 194.53% |
| EMR240607C00124000 | 2024-06-03 1:04PM EDT | 124.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 160.55% |
| EMR240607C00125000 | 2024-06-03 3:32PM EDT | 125.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 211.13% |
| EMR240607C00128000 | 2024-06-05 9:37AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 140.63% |
| EMR240607C00129000 | 2024-06-05 9:37AM EDT | 129.00 | 0.05 | - | 0.75 | 0.00 | - | - | - | 268.56% |
| EMR240607C00130000 | 2024-06-04 9:45AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 201 | 202 | 183.59% |
| EMR240607C00131000 | 2024-06-04 9:44AM EDT | 131.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 180 | 530 | 189.45% |
| EMR240607C00132000 | 2024-06-04 9:39AM EDT | 132.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 45 | 58 | 315.63% |
| EMR240607C00133000 | 2024-06-04 9:39AM EDT | 133.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| EMR240607C00134000 | 2024-06-03 9:34AM EDT | 134.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 150 | 150 | 335.94% |
| EMR240607C00150000 | 2024-05-22 1:43PM EDT | 150.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 1 | 444.73% |
| EMR240607C00155000 | 2024-05-22 1:49PM EDT | 155.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 4 | 481.45% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240607P00092000 | 2024-05-22 1:41PM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 207.81% |
| EMR240607P00095000 | 2024-06-05 9:34AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 225 | 370 | 173.83% |
| EMR240607P00096000 | 2024-06-05 9:33AM EDT | 96.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 225 | 260 | 162.50% |
| EMR240607P00097000 | 2024-06-04 3:52PM EDT | 97.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 151.17% |
| EMR240607P00098000 | 2024-06-05 9:52AM EDT | 98.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 30 | 139.84% |
| EMR240607P00099000 | 2024-06-05 10:51AM EDT | 99.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 30 | 128.32% |
| EMR240607P00100000 | 2024-06-05 1:33PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 104.30% |
| EMR240607P00101000 | 2024-05-09 9:40AM EDT | 101.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 104.98% |
| EMR240607P00102000 | 2024-04-30 3:48PM EDT | 102.00 | 1.45 | 0.05 | 1.00 | 0.00 | - | - | 1 | 104.49% |
| EMR240607P00103000 | 2024-05-08 11:40AM EDT | 103.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 80.86% |
| EMR240607P00104000 | 2024-06-03 3:59PM EDT | 104.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 55.18% |
| EMR240607P00105000 | 2024-06-06 1:23PM EDT | 105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 32 | 35.16% |
| EMR240607P00106000 | 2024-06-07 11:25AM EDT | 106.00 | 0.06 | 0.00 | 0.10 | -0.35 | -85.37% | 1 | 76 | 24.22% |
| EMR240607P00107000 | 2024-06-06 10:35AM EDT | 107.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 3 | 10 | 16.80% |
| EMR240607P00108000 | 2024-06-07 11:24AM EDT | 108.00 | 1.31 | 0.75 | 1.80 | -0.14 | -9.66% | 1 | 693 | 66.60% |
| EMR240607P00109000 | 2024-06-04 12:08PM EDT | 109.00 | 1.96 | 1.65 | 2.70 | 0.00 | - | 3 | 49 | 54.59% |
| EMR240607P00110000 | 2024-06-07 9:46AM EDT | 110.00 | 2.40 | 2.70 | 3.20 | -0.90 | -27.27% | 5 | 124 | 56.06% |
| EMR240607P00111000 | 2024-06-07 12:27PM EDT | 111.00 | 4.07 | 3.40 | 5.20 | +0.37 | +10.00% | 2 | 51 | 89.26% |
| EMR240607P00112000 | 2024-05-31 3:55PM EDT | 112.00 | 1.10 | 3.70 | 5.70 | 0.00 | - | 2 | 39 | 58.01% |
| EMR240607P00113000 | 2024-06-04 3:47PM EDT | 113.00 | 5.00 | 4.70 | 7.20 | -1.70 | -25.37% | 1 | 0 | 90.33% |
| EMR240607P00114000 | 2024-06-03 2:21PM EDT | 114.00 | 4.90 | 5.00 | 8.90 | 0.00 | - | 7 | 35 | 100.78% |
| EMR240607P00115000 | 2024-05-29 11:34AM EDT | 115.00 | 4.10 | 6.00 | 9.90 | 0.00 | - | 3 | 78 | 110.74% |
| EMR240607P00116000 | 2024-05-31 2:07PM EDT | 116.00 | 5.85 | 6.90 | 10.90 | 0.00 | - | 7 | 8 | 115.82% |
| EMR240607P00119000 | 2024-05-28 10:30AM EDT | 119.00 | 5.80 | 9.90 | 14.00 | 0.00 | - | 3 | 3 | 147.85% |
© 2024 Yahoo. All rights reserved.