Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240607C00105000 | 2024-06-06 2:47PM EDT | 2024-06-07 | 2.85 | 1.40 | 2.15 | +1.56 | +120.93% | 1 | 21 | 49.02% |
| EMR240614C00105000 | 2024-06-04 3:02PM EDT | 2024-06-14 | 2.60 | 2.20 | 2.45 | 0.00 | - | 4 | 10 | 22.90% |
| EMR240621C00105000 | 2024-06-07 10:03AM EDT | 2024-06-21 | 3.60 | 2.60 | 2.75 | +1.09 | +43.43% | 2 | 2,717 | 20.58% |
| EMR240628C00105000 | 2024-06-06 3:46PM EDT | 2024-06-28 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EMR240719C00105000 | 2024-06-06 11:22AM EDT | 2024-07-19 | 4.00 | 3.80 | 4.10 | 0.00 | - | 2 | 4 | 21.86% |
| EMR240920C00105000 | 2024-06-06 2:32PM EDT | 2024-09-20 | 5.50 | 5.90 | 6.20 | 0.00 | - | 16 | 625 | 23.29% |
| EMR241220C00105000 | 2024-06-06 10:59AM EDT | 2024-12-20 | 8.70 | 8.40 | 8.80 | 0.00 | - | 7 | 74 | 25.53% |
| EMR250117C00105000 | 2024-06-07 10:20AM EDT | 2025-01-17 | 9.60 | 9.10 | 9.60 | +0.10 | +1.05% | 16 | 1,415 | 26.33% |
| EMR250620C00105000 | 2024-05-09 1:40PM EDT | 2025-06-20 | 18.50 | 12.50 | 13.10 | 0.00 | - | 31 | 174 | 28.49% |
| EMR260116C00105000 | 2024-06-07 10:20AM EDT | 2026-01-16 | 16.28 | 15.70 | 18.20 | -2.17 | -11.76% | 15 | 225 | 32.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240607P00105000 | 2024-06-06 1:23PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 32 | 31.45% |
| EMR240614P00105000 | 2024-06-06 3:24PM EDT | 2024-06-14 | 0.70 | 0.55 | 0.65 | 0.00 | - | 64 | 68 | 21.39% |
| EMR240621P00105000 | 2024-06-06 3:15PM EDT | 2024-06-21 | 1.05 | 0.80 | 0.90 | +0.10 | +10.53% | 26 | 2,411 | 18.87% |
| EMR240628P00105000 | 2024-06-06 10:56AM EDT | 2024-06-28 | 0.95 | 1.05 | 1.20 | 0.00 | - | 2 | 44 | 18.70% |
| EMR240719P00105000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 1.54 | 1.55 | 1.70 | -0.33 | -17.65% | 1 | 37 | 16.99% |
| EMR240920P00105000 | 2024-06-05 3:51PM EDT | 2024-09-20 | 2.65 | 3.20 | 3.40 | 0.00 | - | 83 | 208 | 18.48% |
| EMR241220P00105000 | 2024-06-04 11:34AM EDT | 2024-12-20 | 4.94 | 5.00 | 5.30 | 0.00 | - | 41 | 55 | 19.75% |
| EMR250117P00105000 | 2024-06-03 1:29PM EDT | 2025-01-17 | 4.70 | 5.40 | 5.70 | 0.00 | - | 51 | 532 | 19.70% |
| EMR250620P00105000 | 2024-05-22 3:17PM EDT | 2025-06-20 | 5.75 | 7.60 | 8.00 | 0.00 | - | 1 | 15 | 20.57% |
| EMR260116P00105000 | 2024-06-03 12:35PM EDT | 2026-01-16 | 9.00 | 9.40 | 10.20 | 0.00 | - | 2 | 238 | 20.65% |
© 2024 Yahoo. All rights reserved.