Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,304.11 +11.18 (+0.34%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,455.77 -20.15 (-0.11%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,893.42 +743.81 (+1.18%) CMC Crypto 200
1,328.20 +51.22 (+4.01%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00096000 | 2024-05-03 3:34PM EDT | 96.00 | 10.42 | 9.60 | 12.40 | +10.42 | - | 18 | 0 | 72.75% |
| EMR240510C00099000 | 2024-05-03 3:50PM EDT | 99.00 | 7.89 | 7.30 | 8.50 | +7.89 | - | 9 | 0 | 52.59% |
| EMR240510C00100000 | 2024-05-02 11:47AM EDT | 100.00 | 7.50 | 5.20 | 8.50 | +7.50 | - | - | 3 | 93.26% |
| EMR240510C00102000 | 2024-05-01 10:04AM EDT | 102.00 | 6.20 | 4.10 | 7.00 | +6.20 | - | - | 1 | 55.32% |
| EMR240510C00103000 | 2024-05-02 1:15PM EDT | 103.00 | 5.20 | 3.60 | 6.80 | 0.00 | - | 5 | 8 | 63.72% |
| EMR240510C00104000 | 2024-05-03 3:49PM EDT | 104.00 | 4.40 | 4.20 | 4.70 | +4.40 | - | 2 | 110 | 61.28% |
| EMR240510C00105000 | 2024-05-03 1:14PM EDT | 105.00 | 3.77 | 3.60 | 5.10 | +0.17 | +4.72% | 1 | 5 | 71.44% |
| EMR240510C00106000 | 2024-05-03 3:53PM EDT | 106.00 | 3.00 | 3.10 | 3.50 | +3.00 | - | 34 | 37 | 60.94% |
| EMR240510C00107000 | 2024-05-03 2:03PM EDT | 107.00 | 2.66 | 2.70 | 2.95 | -0.15 | -5.34% | 3 | 29 | 61.18% |
| EMR240510C00108000 | 2024-05-03 9:36AM EDT | 108.00 | 2.05 | 2.15 | 2.45 | -0.23 | -10.09% | 1 | 735 | 59.38% |
| EMR240510C00109000 | 2024-05-02 11:49AM EDT | 109.00 | 1.89 | 1.75 | 2.90 | +1.89 | - | - | 21 | 67.87% |
| EMR240510C00110000 | 2024-05-03 3:53PM EDT | 110.00 | 1.60 | 0.70 | 2.50 | +0.01 | +0.63% | 24 | 550 | 59.77% |
| EMR240510C00111000 | 2024-05-03 2:21PM EDT | 111.00 | 1.20 | 0.70 | 1.55 | -0.80 | -40.00% | 5 | 9 | 55.32% |
| EMR240510C00112000 | 2024-05-03 2:21PM EDT | 112.00 | 0.97 | 0.60 | 1.15 | -0.63 | -39.38% | 3 | 361 | 54.83% |
| EMR240510C00113000 | 2024-05-03 2:26PM EDT | 113.00 | 0.80 | 0.40 | 1.00 | -0.75 | -48.39% | 1 | 702 | 55.27% |
| EMR240510C00114000 | 2024-05-03 3:33PM EDT | 114.00 | 0.45 | 0.25 | 0.65 | -0.45 | -50.00% | 248 | 371 | 52.05% |
| EMR240510C00115000 | 2024-05-03 3:11PM EDT | 115.00 | 0.45 | 0.25 | 0.50 | -0.05 | -10.00% | 2 | 1,180 | 53.61% |
| EMR240510C00116000 | 2024-05-01 9:37AM EDT | 116.00 | 0.85 | 0.25 | 1.20 | 0.00 | - | 1 | 5 | 70.65% |
| EMR240510C00117000 | 2024-04-23 11:00AM EDT | 117.00 | 0.49 | 0.20 | 0.95 | 0.00 | - | - | 25 | 69.97% |
| EMR240510C00118000 | 2024-05-02 10:52AM EDT | 118.00 | 0.21 | 0.15 | 1.40 | 0.00 | - | 6 | 7 | 81.45% |
| EMR240510C00119000 | 2024-04-22 3:30PM EDT | 119.00 | 0.20 | 0.10 | 2.10 | 0.00 | - | 1 | 3 | 96.48% |
| EMR240510C00120000 | 2024-05-01 11:01AM EDT | 120.00 | 0.48 | 0.05 | 2.10 | 0.00 | - | 1 | 553 | 100.24% |
| EMR240510C00121000 | 2024-05-02 2:42PM EDT | 121.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 8 | 92.53% |
| EMR240510C00122000 | 2024-04-09 2:19PM EDT | 122.00 | 0.74 | 0.00 | 1.40 | 0.00 | - | - | 20 | 95.61% |
| EMR240510C00123000 | 2024-05-03 12:47PM EDT | 123.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | 30 | 0 | 98.63% |
| EMR240510C00124000 | 2024-05-03 12:50PM EDT | 124.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | 20 | 0 | 102.49% |
| EMR240510C00125000 | 2024-04-15 11:50AM EDT | 125.00 | 0.19 | 0.00 | 1.90 | 0.00 | - | 2 | 6 | 117.09% |
| EMR240510C00127000 | 2024-04-30 1:15PM EDT | 127.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 125 | 248 | 113.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00092000 | 2024-05-03 9:32AM EDT | 92.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | 35 | 0 | 104.30% |
| EMR240510P00094000 | 2024-05-03 3:58PM EDT | 94.00 | 0.11 | 0.10 | 0.45 | +0.11 | - | 6 | 0 | 73.24% |
| EMR240510P00095000 | 2024-05-03 3:48PM EDT | 95.00 | 0.17 | 0.15 | 0.30 | +0.17 | - | 93 | 10 | 65.23% |
| EMR240510P00096000 | 2024-05-03 3:33PM EDT | 96.00 | 0.25 | 0.20 | 0.85 | +0.25 | - | 4 | 0 | 75.59% |
| EMR240510P00097000 | 2024-05-02 3:55PM EDT | 97.00 | 0.40 | 0.30 | 1.15 | 0.00 | - | 14 | 13 | 77.73% |
| EMR240510P00098000 | 2024-05-03 12:49PM EDT | 98.00 | 0.45 | 0.40 | 1.05 | +0.45 | - | 2 | 1 | 71.88% |
| EMR240510P00099000 | 2024-05-03 3:57PM EDT | 99.00 | 0.62 | 0.55 | 0.65 | +0.62 | - | 24 | 0 | 61.72% |
| EMR240510P00100000 | 2024-05-03 3:49PM EDT | 100.00 | 0.75 | 0.70 | 1.80 | -0.10 | -11.76% | 10 | 3 | 75.10% |
| EMR240510P00103000 | 2024-05-03 3:20PM EDT | 103.00 | 1.60 | 1.45 | 2.85 | -0.02 | -1.23% | 12 | 378 | 74.66% |
| EMR240510P00104000 | 2024-05-03 3:20PM EDT | 104.00 | 1.97 | 1.80 | 3.30 | -0.08 | -3.90% | 10 | 24 | 74.93% |
| EMR240510P00105000 | 2024-05-03 2:48PM EDT | 105.00 | 2.27 | 2.25 | 3.70 | +0.07 | +3.18% | 11 | 38 | 74.80% |
| EMR240510P00106000 | 2024-05-03 2:48PM EDT | 106.00 | 2.73 | 2.65 | 4.70 | -0.07 | -2.50% | 5 | 54 | 79.42% |
| EMR240510P00107000 | 2024-05-03 12:44PM EDT | 107.00 | 3.00 | 3.20 | 4.50 | -0.46 | -13.29% | 1 | 129 | 72.56% |
| EMR240510P00108000 | 2024-05-01 3:29PM EDT | 108.00 | 3.30 | 3.20 | 5.70 | 0.00 | - | 19 | 53 | 73.39% |
| EMR240510P00109000 | 2024-05-03 10:54AM EDT | 109.00 | 4.58 | 3.00 | 6.50 | -0.17 | -3.58% | 1 | 104 | 67.16% |
| EMR240510P00110000 | 2024-05-03 10:13AM EDT | 110.00 | 4.70 | 4.50 | 7.00 | +1.10 | +30.56% | 1 | 218 | 74.61% |
| EMR240510P00111000 | 2024-04-30 10:57AM EDT | 111.00 | 3.80 | 5.20 | 7.10 | 0.00 | - | 1 | 101 | 68.43% |
| EMR240510P00112000 | 2024-04-29 11:40AM EDT | 112.00 | 3.70 | 6.00 | 8.50 | 0.00 | - | 9 | 10 | 77.10% |
| EMR240510P00113000 | 2024-04-30 12:02PM EDT | 113.00 | 5.80 | 6.70 | 9.30 | 0.00 | - | 1 | 24 | 77.30% |
| EMR240510P00114000 | 2024-04-23 12:09PM EDT | 114.00 | 4.90 | 7.00 | 9.10 | 0.00 | - | 1 | 173 | 56.84% |
| EMR240510P00115000 | 2024-04-17 12:11PM EDT | 115.00 | 5.70 | 7.00 | 11.10 | 0.00 | - | 107 | 1,300 | 61.52% |
| EMR240510P00116000 | 2024-04-17 1:55PM EDT | 116.00 | 6.40 | 7.80 | 12.10 | 0.00 | - | - | 44 | 62.40% |
| EMR240510P00117000 | 2024-04-17 9:46AM EDT | 117.00 | 5.70 | 9.00 | 13.00 | 0.00 | - | - | 13 | 68.65% |
| EMR240510P00118000 | 2024-04-17 2:22PM EDT | 118.00 | 8.20 | 10.40 | 14.00 | 0.00 | - | - | 12 | 80.27% |
| EMR240510P00119000 | 2024-04-15 2:58PM EDT | 119.00 | 7.60 | 10.80 | 15.00 | 0.00 | - | 11 | 17 | 72.85% |
© 2024 Yahoo. All rights reserved.