Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517C00115000 | 2024-05-13 3:36PM EDT | 2024-05-17 | 0.82 | 0.60 | 0.75 | -0.38 | -31.67% | 33 | 1,769 | 15.60% |
| EMR240524C00115000 | 2024-05-13 3:03PM EDT | 2024-05-24 | 1.14 | 0.95 | 1.05 | -0.41 | -26.45% | 51 | 128 | 13.70% |
| EMR240531C00115000 | 2024-05-13 2:08PM EDT | 2024-05-31 | 1.35 | 1.20 | 1.35 | -0.60 | -30.77% | 20 | 11 | 13.75% |
| EMR240607C00115000 | 2024-05-13 1:50PM EDT | 2024-06-07 | 1.65 | 1.55 | 1.70 | -0.50 | -23.26% | 5 | 18 | 14.61% |
| EMR240621C00115000 | 2024-05-13 3:33PM EDT | 2024-06-21 | 2.32 | 2.15 | 2.30 | -0.37 | -13.75% | 19 | 4,390 | 15.74% |
| EMR240920C00115000 | 2024-05-13 3:13PM EDT | 2024-09-20 | 5.80 | 5.40 | 5.80 | -0.26 | -4.29% | 10 | 3,090 | 21.45% |
| EMR241220C00115000 | 2024-05-13 3:45PM EDT | 2024-12-20 | 8.33 | 8.20 | 8.50 | +1.23 | +17.32% | 11 | 44 | 24.05% |
| EMR250117C00115000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 9.70 | 9.00 | 9.30 | 0.00 | - | 6 | 1,011 | 24.78% |
| EMR250620C00115000 | 2024-05-13 12:34PM EDT | 2025-06-20 | 12.86 | 12.10 | 13.80 | -0.54 | -4.03% | 3 | 1,549 | 28.90% |
| EMR260116C00115000 | 2024-05-08 11:36AM EDT | 2026-01-16 | 13.34 | 16.20 | 17.10 | 0.00 | - | 1 | 139 | 29.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240517P00115000 | 2024-05-13 12:59PM EDT | 2024-05-17 | 1.13 | 1.15 | 1.25 | +0.24 | +26.97% | 75 | 367 | 21.58% |
| EMR240524P00115000 | 2024-05-13 12:17PM EDT | 2024-05-24 | 1.35 | 1.40 | 1.55 | +0.35 | +35.00% | 68 | 26 | 17.55% |
| EMR240607P00115000 | 2024-05-13 2:03PM EDT | 2024-06-07 | 1.90 | 1.80 | 2.95 | +0.15 | +8.57% | 36 | 20 | 23.38% |
| EMR240621P00115000 | 2024-05-13 2:08PM EDT | 2024-06-21 | 2.20 | 2.20 | 2.35 | +0.25 | +12.82% | 205 | 607 | 14.89% |
| EMR240628P00115000 | 2024-05-13 11:24AM EDT | 2024-06-28 | 2.45 | 2.45 | 2.65 | +0.30 | +13.95% | 30 | 3 | 15.56% |
| EMR240920P00115000 | 2024-05-13 3:43PM EDT | 2024-09-20 | 4.60 | 4.60 | 4.80 | +0.20 | +4.55% | 26 | 337 | 17.16% |
| EMR241220P00115000 | 2024-05-10 1:02PM EDT | 2024-12-20 | 6.30 | 5.80 | 6.70 | 0.00 | - | 3 | 18 | 18.51% |
| EMR250117P00115000 | 2024-05-09 2:02PM EDT | 2025-01-17 | 6.90 | 6.80 | 7.10 | 0.00 | - | 5 | 747 | 18.51% |
| EMR250620P00115000 | 2024-05-13 11:23AM EDT | 2025-06-20 | 9.30 | 8.70 | 9.60 | +0.60 | +6.90% | 14 | 339 | 19.77% |
| EMR260116P00115000 | 2024-04-29 2:19PM EDT | 2026-01-16 | 13.28 | 10.00 | 11.70 | 0.00 | - | 50 | 99 | 19.60% |
© 2024 Yahoo. All rights reserved.