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
63,716.34 +539.41 (+0.85%) CMC Crypto 200
1,393.65 -2.88 (-0.21%)
Emerson Electric Co. (EMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620C00070000 | 2023-12-07 11:29AM EDT | 70.00 | 23.20 | 29.00 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250620C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 38.26 | 32.20 | 36.30 | 0.00 | - | - | 2 | 43.68% |
| EMR250620C00090000 | 2024-01-18 4:05PM EDT | 90.00 | 13.20 | 23.30 | 24.00 | 0.00 | - | 1 | 89 | 26.84% |
| EMR250620C00092500 | 2024-04-25 12:58PM EDT | 92.50 | 23.80 | 22.60 | 24.80 | 0.00 | - | 3 | 9 | 33.71% |
| EMR250620C00095000 | 2024-04-01 3:17PM EDT | 95.00 | 25.70 | 20.10 | 22.90 | 0.00 | - | 1 | 15 | 32.71% |
| EMR250620C00097500 | 2024-04-26 1:30PM EDT | 97.50 | 21.10 | 18.40 | 21.10 | +12.10 | +134.44% | 1 | 18 | 31.86% |
| EMR250620C00100000 | 2024-04-25 1:12PM EDT | 100.00 | 18.60 | 16.80 | 19.20 | 0.00 | - | 12 | 524 | 30.66% |
| EMR250620C00105000 | 2024-04-25 1:12PM EDT | 105.00 | 15.40 | 13.00 | 15.90 | 0.00 | - | 4 | 120 | 29.10% |
| EMR250620C00110000 | 2024-04-23 2:28PM EDT | 110.00 | 13.16 | 10.00 | 13.00 | 0.00 | - | 39 | 256 | 27.87% |
| EMR250620C00115000 | 2024-04-26 1:43PM EDT | 115.00 | 10.60 | 9.30 | 10.60 | +1.00 | +10.42% | 1 | 1,544 | 27.13% |
| EMR250620C00120000 | 2024-04-26 3:05PM EDT | 120.00 | 8.50 | 5.50 | 8.40 | +0.40 | +4.94% | 1 | 176 | 26.20% |
| EMR250620C00125000 | 2024-04-26 11:04AM EDT | 125.00 | 6.60 | 3.50 | 6.50 | +0.60 | +10.00% | 2 | 113 | 25.29% |
| EMR250620C00130000 | 2024-04-26 10:44AM EDT | 130.00 | 4.60 | 4.40 | 5.00 | +0.10 | +2.22% | 6 | 85 | 24.66% |
| EMR250620C00135000 | 2024-04-24 12:43PM EDT | 135.00 | 3.33 | 3.40 | 3.80 | 0.00 | - | 79 | 157 | 24.14% |
| EMR250620C00140000 | 2024-04-25 1:12PM EDT | 140.00 | 2.75 | 2.50 | 2.85 | 0.00 | - | 8 | 164 | 23.69% |
| EMR250620C00145000 | 2024-04-05 3:59PM EDT | 145.00 | 3.20 | 1.80 | 2.10 | 0.00 | - | 75 | 75 | 23.27% |
| EMR250620C00150000 | 2024-04-17 11:29AM EDT | 150.00 | 1.65 | 1.25 | 1.55 | 0.00 | - | 332 | 432 | 22.99% |
| EMR250620C00155000 | 2024-02-21 1:50PM EDT | 155.00 | 0.50 | 1.10 | 1.45 | 0.00 | - | - | 1 | 24.21% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620P00045000 | 2024-02-21 10:30AM EDT | 45.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 50.32% |
| EMR250620P00055000 | 2024-01-23 11:44AM EDT | 55.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 53.54% |
| EMR250620P00060000 | 2024-01-08 11:32AM EDT | 60.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 60 | 58.08% |
| EMR250620P00065000 | 2024-01-08 11:10AM EDT | 65.00 | 1.75 | 0.85 | 1.15 | 0.00 | - | 122 | 161 | 35.03% |
| EMR250620P00070000 | 2024-03-14 9:30AM EDT | 70.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 1 | 165 | 30.93% |
| EMR250620P00075000 | 2024-02-14 11:09AM EDT | 75.00 | 1.93 | 1.40 | 2.25 | 0.00 | - | 1 | 130 | 32.94% |
| EMR250620P00080000 | 2024-03-06 4:03PM EDT | 80.00 | 2.30 | 1.65 | 2.10 | 0.00 | - | 10 | 57 | 28.10% |
| EMR250620P00082500 | 2024-03-08 1:52PM EDT | 82.50 | 2.68 | 1.90 | 2.45 | 0.00 | - | 2 | 67 | 27.53% |
| EMR250620P00085000 | 2024-04-02 12:44PM EDT | 85.00 | 2.38 | 2.35 | 2.65 | 0.00 | - | 5 | 112 | 26.26% |
| EMR250620P00087500 | 2024-03-13 11:46AM EDT | 87.50 | 3.47 | 2.75 | 3.00 | 0.00 | - | 5 | 226 | 25.45% |
| EMR250620P00090000 | 2024-04-24 11:23AM EDT | 90.00 | 3.21 | 3.10 | 3.50 | -0.19 | -5.59% | 1 | 626 | 25.00% |
| EMR250620P00092500 | 2024-04-26 1:59PM EDT | 92.50 | 3.90 | 3.60 | 4.00 | -0.33 | -7.80% | 2 | 57 | 24.37% |
| EMR250620P00095000 | 2024-04-26 10:32AM EDT | 95.00 | 4.40 | 4.20 | 4.50 | -0.30 | -6.38% | 1 | 22 | 23.58% |
| EMR250620P00097500 | 2024-04-25 12:12PM EDT | 97.50 | 5.30 | 4.60 | 5.10 | 0.00 | - | 1 | 57 | 22.91% |
| EMR250620P00100000 | 2024-04-09 1:18PM EDT | 100.00 | 5.00 | 5.20 | 5.80 | 0.00 | - | 150 | 273 | 22.32% |
| EMR250620P00105000 | 2024-02-14 11:47AM EDT | 105.00 | 8.90 | 6.80 | 8.00 | 0.00 | - | 5 | 4 | 22.41% |
| EMR250620P00110000 | 2024-04-12 2:55PM EDT | 110.00 | 8.61 | 8.60 | 9.40 | 0.00 | - | 36 | 174 | 19.94% |
| EMR250620P00115000 | 2024-04-25 1:04PM EDT | 115.00 | 11.79 | 10.90 | 12.60 | 0.00 | - | 10 | 10 | 20.52% |
© 2024 Yahoo. All rights reserved.