Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:115.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240607C00115000 | 2024-06-05 11:15AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 30 | 139.26% |
| EMR240614C00115000 | 2024-06-05 12:58PM EDT | 2024-06-14 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 33 | 51.71% |
| EMR240621C00115000 | 2024-06-07 9:49AM EDT | 2024-06-21 | 0.38 | 0.05 | 0.35 | +0.26 | +216.67% | 6 | 4,838 | 29.69% |
| EMR240628C00115000 | 2024-05-24 12:59PM EDT | 2024-06-28 | 1.49 | 0.10 | 0.25 | 0.00 | - | 2 | 10 | 22.41% |
| EMR240705C00115000 | 2024-06-04 9:54AM EDT | 2024-07-05 | 0.36 | 0.10 | 0.40 | 0.00 | - | 12 | 13 | 22.17% |
| EMR240712C00115000 | 2024-05-31 3:21PM EDT | 2024-07-12 | 1.17 | 0.15 | 1.70 | 0.00 | - | 17 | 17 | 33.96% |
| EMR240719C00115000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.55 | 0.00 | - | 8 | 582 | 20.09% |
| EMR240920C00115000 | 2024-06-06 1:21PM EDT | 2024-09-20 | 1.58 | 1.60 | 1.80 | 0.00 | - | 16 | 3,231 | 20.31% |
| EMR241220C00115000 | 2024-06-07 10:06AM EDT | 2024-12-20 | 4.40 | 3.90 | 4.10 | -1.10 | -20.00% | 10 | 123 | 23.12% |
| EMR250117C00115000 | 2024-06-06 11:39AM EDT | 2025-01-17 | 4.56 | 4.50 | 4.70 | 0.00 | - | 9 | 1,194 | 23.53% |
| EMR250620C00115000 | 2024-06-05 1:06PM EDT | 2025-06-20 | 8.55 | 7.60 | 8.20 | 0.00 | - | 9 | 1,574 | 26.39% |
| EMR260116C00115000 | 2024-06-06 2:56PM EDT | 2026-01-16 | 10.71 | 10.20 | 12.30 | 0.00 | - | 2 | 157 | 28.77% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240607P00115000 | 2024-05-29 11:34AM EDT | 2024-06-07 | 4.10 | 6.30 | 9.40 | 0.00 | - | 3 | 78 | 173.83% |
| EMR240614P00115000 | 2024-05-20 11:46AM EDT | 2024-06-14 | 1.95 | 8.20 | 8.60 | 0.00 | - | 39 | 30 | 41.60% |
| EMR240621P00115000 | 2024-06-04 2:37PM EDT | 2024-06-21 | 7.87 | 8.20 | 8.70 | 0.00 | - | 6 | 261 | 32.59% |
| EMR240628P00115000 | 2024-05-17 2:16PM EDT | 2024-06-28 | 3.28 | 7.90 | 8.90 | 0.00 | - | 1 | 21 | 30.15% |
| EMR240719P00115000 | 2024-06-04 10:56AM EDT | 2024-07-19 | 7.50 | 7.50 | 8.60 | 0.00 | - | 2 | 84 | 17.97% |
| EMR240920P00115000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 6.40 | 9.00 | 9.70 | 0.00 | - | 76 | 435 | 18.60% |
| EMR241220P00115000 | 2024-05-23 1:33PM EDT | 2024-12-20 | 6.90 | 10.30 | 10.60 | 0.00 | - | 8 | 53 | 17.11% |
| EMR250117P00115000 | 2024-05-22 2:10PM EDT | 2025-01-17 | 6.80 | 10.60 | 10.90 | 0.00 | - | 4 | 797 | 17.03% |
| EMR250620P00115000 | 2024-05-22 2:02PM EDT | 2025-06-20 | 9.10 | 12.40 | 13.10 | 0.00 | - | 45 | 420 | 18.59% |
| EMR260116P00115000 | 2024-05-23 12:02PM EDT | 2026-01-16 | 11.90 | 14.00 | 16.30 | 0.00 | - | 25 | 99 | 20.98% |
© 2024 Yahoo. All rights reserved.