Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,420.79 +552.57 (+0.88%) CMC Crypto 200
1,385.62 -10.92 (-0.78%)
Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621C00045000 | 2024-02-07 4:48PM EDT | 45.00 | 59.15 | 63.50 | 67.50 | 0.00 | - | 16 | 8 | 133.30% |
| EMR240621C00050000 | 2024-03-19 2:33PM EDT | 50.00 | 61.31 | 57.40 | 61.40 | 0.00 | - | 10 | 10 | 145.46% |
| EMR240621C00055000 | 2023-10-27 12:26PM EDT | 55.00 | 34.50 | 32.90 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00060000 | 2024-03-08 2:02PM EDT | 60.00 | 51.39 | 52.90 | 56.60 | 0.00 | - | 1 | 29 | 167.63% |
| EMR240621C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 25.20 | 23.90 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| EMR240621C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 41.55 | 37.50 | 41.50 | 0.00 | - | 10 | 16 | 93.36% |
| EMR240621C00072500 | 2023-11-03 11:48AM EDT | 72.50 | 22.00 | 19.10 | 20.50 | 0.00 | - | 25 | 23 | 0.00% |
| EMR240621C00075000 | 2023-12-01 2:06PM EDT | 75.00 | 17.20 | 22.70 | 24.30 | 0.00 | - | 2 | 13 | 0.00% |
| EMR240621C00077500 | 2024-03-12 11:52AM EDT | 77.50 | 34.00 | 34.20 | 38.00 | 0.00 | - | 1 | 18 | 101.59% |
| EMR240621C00080000 | 2024-04-26 3:43PM EDT | 80.00 | 30.50 | 28.60 | 31.60 | +3.16 | +11.56% | 2 | 282 | 72.61% |
| EMR240621C00082500 | 2024-02-07 10:31AM EDT | 82.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| EMR240621C00085000 | 2024-04-22 2:14PM EDT | 85.00 | 24.20 | 23.60 | 26.40 | 0.00 | - | 1 | 184 | 59.74% |
| EMR240621C00087500 | 2024-04-12 11:25AM EDT | 87.50 | 26.20 | 21.10 | 24.90 | 0.00 | - | 1 | 206 | 65.50% |
| EMR240621C00090000 | 2024-04-18 12:28PM EDT | 90.00 | 20.96 | 20.00 | 22.50 | 0.00 | - | 1 | 279 | 60.99% |
| EMR240621C00092500 | 2024-04-22 3:35PM EDT | 92.50 | 17.12 | 17.60 | 18.40 | 0.00 | - | 8 | 380 | 39.48% |
| EMR240621C00095000 | 2024-04-24 11:17AM EDT | 95.00 | 14.98 | 15.00 | 16.30 | 0.00 | - | 1 | 545 | 39.26% |
| EMR240621C00097500 | 2024-04-22 1:29PM EDT | 97.50 | 12.70 | 12.60 | 13.40 | 0.00 | - | 9 | 657 | 30.59% |
| EMR240621C00100000 | 2024-04-26 1:15PM EDT | 100.00 | 11.70 | 10.00 | 12.10 | +1.10 | +10.38% | 556 | 1,811 | 36.22% |
| EMR240621C00105000 | 2024-04-26 12:39PM EDT | 105.00 | 7.29 | 5.60 | 7.10 | +0.49 | +7.21% | 15 | 3,352 | 25.32% |
| EMR240621C00110000 | 2024-04-26 2:12PM EDT | 110.00 | 4.20 | 3.80 | 3.90 | +0.97 | +30.03% | 34 | 4,329 | 23.23% |
| EMR240621C00115000 | 2024-04-26 3:44PM EDT | 115.00 | 1.95 | 1.80 | 1.90 | -0.04 | -2.01% | 3 | 3,683 | 22.63% |
| EMR240621C00120000 | 2024-04-26 3:39PM EDT | 120.00 | 0.81 | 0.70 | 0.80 | +0.06 | +8.00% | 8 | 3,163 | 22.29% |
| EMR240621C00125000 | 2024-04-23 2:15PM EDT | 125.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 3 | 674 | 22.22% |
| EMR240621C00130000 | 2024-04-24 10:47AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 33.89% |
| EMR240621C00135000 | 2024-04-03 10:51AM EDT | 135.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 39.16% |
| EMR240621C00140000 | 2024-02-08 3:59PM EDT | 140.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 56.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621P00045000 | 2024-03-01 4:13PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 122.07% |
| EMR240621P00050000 | 2024-04-17 1:04PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 108.89% |
| EMR240621P00060000 | 2024-03-22 10:30AM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 86.18% |
| EMR240621P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 76.17% |
| EMR240621P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 182 | 53.81% |
| EMR240621P00072500 | 2024-02-06 1:41PM EDT | 72.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 166 | 79.10% |
| EMR240621P00075000 | 2024-04-15 2:52PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 483 | 53.81% |
| EMR240621P00077500 | 2024-02-14 2:28PM EDT | 77.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 11 | 278 | 53.81% |
| EMR240621P00080000 | 2024-04-16 2:21PM EDT | 80.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 881 | 50.34% |
| EMR240621P00082500 | 2024-04-23 10:37AM EDT | 82.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 425 | 38.48% |
| EMR240621P00085000 | 2024-04-23 10:51AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,566 | 12.50% |
| EMR240621P00087500 | 2024-03-19 11:17AM EDT | 87.50 | 0.33 | 0.05 | 0.80 | 0.00 | - | 2 | 457 | 45.46% |
| EMR240621P00090000 | 2024-04-23 12:47PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 543 | 40.41% |
| EMR240621P00092500 | 2024-04-25 10:57AM EDT | 92.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 27 | 604 | 29.79% |
| EMR240621P00095000 | 2024-04-18 2:25PM EDT | 95.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 26 | 538 | 27.78% |
| EMR240621P00097500 | 2024-04-26 10:41AM EDT | 97.50 | 0.55 | 0.50 | 0.60 | -0.01 | -1.79% | 10 | 893 | 25.95% |
| EMR240621P00100000 | 2024-04-26 2:14PM EDT | 100.00 | 0.76 | 0.75 | 0.85 | -0.12 | -13.64% | 1 | 785 | 24.56% |
| EMR240621P00105000 | 2024-04-26 3:31PM EDT | 105.00 | 1.65 | 1.70 | 1.85 | -0.55 | -25.00% | 12 | 1,708 | 22.89% |
| EMR240621P00110000 | 2024-04-26 3:31PM EDT | 110.00 | 3.40 | 3.60 | 3.80 | -0.68 | -16.67% | 39 | 720 | 22.01% |
| EMR240621P00115000 | 2024-04-17 3:22PM EDT | 115.00 | 7.00 | 6.70 | 6.90 | 0.00 | - | 3 | 568 | 21.91% |
| EMR240621P00120000 | 2024-03-06 10:30AM EDT | 120.00 | 11.20 | 7.70 | 7.90 | 0.00 | - | 11 | 11 | 0.00% |
| EMR240621P00125000 | 2024-04-10 10:05AM EDT | 125.00 | 12.10 | 13.20 | 17.00 | 0.00 | - | 10 | 36 | 38.57% |
© 2024 Yahoo. All rights reserved.