Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517C00110000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 5.57 | 3.00 | 6.00 | 0.00 | - | 1 | 1,299 | 57.03% |
| EMR240524C00110000 | 2024-05-09 3:06PM EDT | 2024-05-24 | 5.10 | 4.80 | 5.60 | 0.00 | - | 23 | 245 | 30.49% |
| EMR240531C00110000 | 2024-05-13 9:30AM EDT | 2024-05-31 | 6.08 | 4.80 | 5.30 | +0.28 | +4.83% | 16 | 348 | 20.02% |
| EMR240607C00110000 | 2024-05-08 10:49AM EDT | 2024-06-07 | 2.48 | 3.60 | 5.30 | 0.00 | - | 2 | 3 | 17.12% |
| EMR240621C00110000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 5.60 | 5.50 | 6.10 | -0.60 | -9.68% | 23 | 4,375 | 20.97% |
| EMR240920C00110000 | 2024-05-09 2:31PM EDT | 2024-09-20 | 9.30 | 8.50 | 9.40 | 0.00 | - | 11 | 1,353 | 25.02% |
| EMR241220C00110000 | 2024-05-13 3:27PM EDT | 2024-12-20 | 11.40 | 11.10 | 12.30 | +3.40 | +42.50% | 2 | 28 | 27.78% |
| EMR250117C00110000 | 2024-05-13 10:56AM EDT | 2025-01-17 | 12.17 | 12.00 | 14.30 | -0.57 | -4.47% | 2 | 3,262 | 31.70% |
| EMR250620C00110000 | 2024-05-13 1:35PM EDT | 2025-06-20 | 15.06 | 13.00 | 16.50 | +2.76 | +22.44% | 1 | 256 | 29.69% |
| EMR260116C00110000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 18.70 | 16.70 | 20.20 | 0.00 | - | 5 | 1,185 | 30.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517P00110000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.45 | 0.05 | 0.20 | 0.00 | - | 3 | 380 | 29.49% |
| EMR240524P00110000 | 2024-05-13 10:22AM EDT | 2024-05-24 | 0.18 | 0.10 | 0.25 | +0.05 | +38.46% | 50 | 139 | 20.31% |
| EMR240531P00110000 | 2024-05-10 12:48PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.30 | +0.02 | +10.00% | 50 | 59 | 17.09% |
| EMR240621P00110000 | 2024-05-13 1:19PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.70 | +0.04 | +6.56% | 31 | 1,325 | 15.97% |
| EMR240920P00110000 | 2024-05-13 11:50AM EDT | 2024-09-20 | 2.80 | 2.75 | 2.90 | +0.10 | +3.70% | 11 | 312 | 18.41% |
| EMR241220P00110000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 4.41 | 4.50 | 4.70 | 0.00 | - | 5 | 76 | 19.59% |
| EMR250117P00110000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 4.72 | 4.90 | 5.10 | 0.00 | - | 2 | 431 | 19.59% |
| EMR250620P00110000 | 2024-04-12 2:55PM EDT | 2025-06-20 | 8.61 | 6.30 | 8.30 | 0.00 | - | 36 | 174 | 22.40% |
| EMR260116P00110000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 8.91 | 8.60 | 9.60 | 0.00 | - | 1 | 36 | 20.46% |
© 2024 Yahoo. All rights reserved.