Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517C00105000 | 2024-05-10 10:57AM EDT | 2024-05-17 | 10.60 | 8.30 | 11.80 | 0.00 | - | 44 | 263 | 59.38% |
| EMR240524C00105000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 10.93 | 9.70 | 10.20 | -0.57 | -4.96% | 1 | 6 | 40.72% |
| EMR240531C00105000 | 2024-05-08 9:32AM EDT | 2024-05-31 | 1.70 | 8.10 | 11.20 | 0.00 | - | - | 4 | 48.98% |
| EMR240607C00105000 | 2024-05-10 11:06AM EDT | 2024-06-07 | 10.41 | 8.70 | 11.80 | 0.00 | - | 162 | 162 | 48.56% |
| EMR240614C00105000 | 2024-05-03 11:11AM EDT | 2024-06-14 | 4.35 | 8.90 | 11.10 | 0.00 | - | 10 | 10 | 35.65% |
| EMR240621C00105000 | 2024-05-13 12:34PM EDT | 2024-06-21 | 10.16 | 9.00 | 10.30 | -0.94 | -8.47% | 4 | 3,124 | 23.07% |
| EMR240920C00105000 | 2024-05-13 10:39AM EDT | 2024-09-20 | 12.66 | 12.20 | 13.90 | -0.94 | -6.91% | 1 | 620 | 30.84% |
| EMR241220C00105000 | 2024-05-09 12:52PM EDT | 2024-12-20 | 15.20 | 14.60 | 16.20 | 0.00 | - | 1 | 26 | 31.07% |
| EMR250117C00105000 | 2024-05-13 3:50PM EDT | 2025-01-17 | 15.50 | 15.10 | 15.80 | -0.19 | -1.21% | 17 | 1,480 | 28.08% |
| EMR250620C00105000 | 2024-05-09 1:40PM EDT | 2025-06-20 | 18.50 | 18.60 | 19.70 | 0.00 | - | 31 | 174 | 31.09% |
| EMR260116C00105000 | 2024-05-13 1:09PM EDT | 2026-01-16 | 22.20 | 19.50 | 23.00 | +3.75 | +20.33% | 5 | 227 | 31.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517P00105000 | 2024-05-10 11:33AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 620 | 51.95% |
| EMR240524P00105000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 0.23 | 0.05 | 0.75 | 0.00 | - | 2 | 61 | 50.00% |
| EMR240531P00105000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 90 | 39.11% |
| EMR240607P00105000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 2.38 | 0.05 | 0.75 | 0.00 | - | 22 | 44 | 33.18% |
| EMR240621P00105000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 1,972 | 19.41% |
| EMR240628P00105000 | 2024-05-13 3:04PM EDT | 2024-06-28 | 0.25 | 0.15 | 0.30 | 0.00 | - | 6 | 0 | 18.70% |
| EMR240920P00105000 | 2024-05-13 3:14PM EDT | 2024-09-20 | 1.50 | 1.45 | 1.65 | -0.05 | -3.23% | 14 | 200 | 19.65% |
| EMR241220P00105000 | 2024-05-10 11:03AM EDT | 2024-12-20 | 3.20 | 3.10 | 3.30 | 0.00 | - | - | 1 | 21.05% |
| EMR250117P00105000 | 2024-05-10 10:14AM EDT | 2025-01-17 | 3.19 | 3.50 | 3.70 | 0.00 | - | 52 | 491 | 21.10% |
| EMR250620P00105000 | 2024-05-07 3:24PM EDT | 2025-06-20 | 7.85 | 3.10 | 7.20 | 0.00 | - | 5 | 14 | 24.94% |
| EMR260116P00105000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 7.00 | 7.10 | 7.80 | 0.00 | - | 1 | 234 | 21.36% |
© 2024 Yahoo. All rights reserved.