Singapore markets open in 3 hours 30 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,800.37 -314.27 (-0.49%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240524C00104000 | 2024-05-01 3:17PM EDT | 104.00 | 5.70 | 2.60 | 4.90 | +5.70 | - | - | 147 | 35.45% |
| EMR240524C00105000 | 2024-04-25 12:21PM EDT | 105.00 | 5.90 | 3.90 | 5.60 | 0.00 | - | - | 1 | 48.52% |
| EMR240524C00106000 | 2024-05-02 3:49PM EDT | 106.00 | 3.60 | 2.90 | 5.10 | +3.60 | - | - | 2 | 48.65% |
| EMR240524C00107000 | 2024-05-03 3:00PM EDT | 107.00 | 3.00 | 1.50 | 4.70 | +3.00 | - | 32 | 1 | 49.44% |
| EMR240524C00108000 | 2024-05-03 12:46PM EDT | 108.00 | 2.65 | 2.35 | 2.60 | +2.65 | - | 1 | 201 | 32.74% |
| EMR240524C00109000 | 2024-05-02 1:27PM EDT | 109.00 | 2.15 | 1.85 | 2.20 | 0.00 | - | 24 | 16 | 32.64% |
| EMR240524C00110000 | 2024-05-03 3:59PM EDT | 110.00 | 1.75 | 1.50 | 2.75 | -0.11 | -5.91% | 23 | 88 | 42.14% |
| EMR240524C00111000 | 2024-05-03 12:49PM EDT | 111.00 | 1.45 | 0.85 | 1.55 | +1.45 | - | 2 | 16 | 32.64% |
| EMR240524C00112000 | 2024-05-01 11:25AM EDT | 112.00 | 1.72 | 1.05 | 1.25 | 0.00 | - | 17 | 43 | 32.18% |
| EMR240524C00113000 | 2024-05-01 3:34PM EDT | 113.00 | 1.35 | 0.85 | 1.05 | 0.00 | - | 66 | 50 | 32.50% |
| EMR240524C00114000 | 2024-05-03 10:21AM EDT | 114.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 41 | 128 | 32.37% |
| EMR240524C00115000 | 2024-05-03 10:50AM EDT | 115.00 | 0.65 | 0.55 | 0.70 | -0.30 | -31.58% | 3 | 93 | 32.57% |
| EMR240524C00116000 | 2024-04-30 12:32PM EDT | 116.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 45 | 50 | 32.32% |
| EMR240524C00117000 | 2024-05-03 10:45AM EDT | 117.00 | 0.50 | 0.35 | 0.45 | -0.10 | -16.67% | 2 | 7 | 32.57% |
| EMR240524C00118000 | 2024-04-30 10:22AM EDT | 118.00 | 0.70 | 0.25 | 0.35 | +0.70 | - | - | 2 | 32.42% |
| EMR240524C00119000 | 2024-04-18 2:02PM EDT | 119.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 2 | 33.06% |
| EMR240524C00120000 | 2024-05-02 10:44AM EDT | 120.00 | 0.20 | 0.15 | 0.65 | 0.00 | - | 8 | 19 | 42.77% |
| EMR240524C00121000 | 2024-04-30 11:00AM EDT | 121.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 35.25% |
| EMR240524C00122000 | 2024-05-03 10:45AM EDT | 122.00 | 0.39 | 0.05 | 0.35 | +0.39 | - | 2 | 0 | 39.94% |
| EMR240524C00125000 | 2024-04-29 3:52PM EDT | 125.00 | 0.12 | 0.00 | 0.50 | +0.12 | - | - | 3 | 49.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240524P00085000 | 2024-04-30 11:28AM EDT | 85.00 | 0.12 | 0.00 | 1.35 | +0.12 | - | - | 2 | 72.17% |
| EMR240524P00090000 | 2024-05-03 10:45AM EDT | 90.00 | 0.08 | 0.00 | 0.40 | +0.08 | - | 2 | 0 | 50.54% |
| EMR240524P00095000 | 2024-05-03 3:11PM EDT | 95.00 | 0.35 | 0.30 | 0.40 | +0.35 | - | 4 | 10 | 37.60% |
| EMR240524P00098000 | 2024-05-03 12:20PM EDT | 98.00 | 0.72 | 0.65 | 1.75 | +0.72 | - | 5 | 4 | 51.12% |
| EMR240524P00099000 | 2024-05-03 12:20PM EDT | 99.00 | 0.89 | 0.80 | 0.95 | +0.89 | - | 5 | 0 | 36.52% |
| EMR240524P00100000 | 2024-05-03 3:11PM EDT | 100.00 | 1.10 | 1.00 | 2.15 | +1.10 | - | 2 | 30 | 48.95% |
| EMR240524P00101000 | 2024-05-02 10:30AM EDT | 101.00 | 1.55 | 1.15 | 1.45 | +1.55 | - | - | 1 | 36.69% |
| EMR240524P00102000 | 2024-04-12 1:34PM EDT | 102.00 | 0.75 | 0.35 | 1.75 | 0.00 | - | 6 | 6 | 36.69% |
| EMR240524P00103000 | 2024-04-25 12:41PM EDT | 103.00 | 1.00 | 0.80 | 3.90 | 0.00 | - | - | 4 | 56.15% |
| EMR240524P00104000 | 2024-05-03 3:37PM EDT | 104.00 | 2.35 | 2.20 | 2.60 | +2.35 | - | 9 | 0 | 37.99% |
| EMR240524P00105000 | 2024-05-02 2:35PM EDT | 105.00 | 2.75 | 2.00 | 2.80 | +2.75 | - | - | 10 | 35.62% |
| EMR240524P00106000 | 2024-04-30 9:40AM EDT | 106.00 | 1.95 | 2.80 | 3.30 | +1.95 | - | - | 5 | 35.91% |
| EMR240524P00107000 | 2024-05-03 9:36AM EDT | 107.00 | 3.26 | 2.05 | 3.80 | +3.26 | - | 50 | 10 | 35.77% |
| EMR240524P00108000 | 2024-05-03 9:33AM EDT | 108.00 | 4.12 | 3.50 | 4.40 | +4.12 | - | 40 | 35 | 36.18% |
| EMR240524P00109000 | 2024-04-30 11:38AM EDT | 109.00 | 3.70 | 4.60 | 5.00 | +3.70 | - | - | 22 | 36.17% |
| EMR240524P00110000 | 2024-04-30 2:05PM EDT | 110.00 | 4.60 | 5.30 | 5.70 | +4.60 | - | - | 87 | 36.77% |
| EMR240524P00111000 | 2024-04-30 11:21AM EDT | 111.00 | 4.80 | 5.70 | 7.60 | +4.80 | - | - | 42 | 49.85% |
| EMR240524P00112000 | 2024-04-30 10:53AM EDT | 112.00 | 4.80 | 5.00 | 8.30 | +4.80 | - | - | 17 | 50.15% |
| EMR240524P00119000 | 2024-04-16 3:11PM EDT | 119.00 | 8.00 | 11.60 | 15.50 | 0.00 | - | - | 1 | 73.51% |
© 2024 Yahoo. All rights reserved.