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
64,056.13 -689.78 (-1.07%) CMC Crypto 200
1,331.90 -64.63 (-4.63%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426C00100000 | 2024-04-24 9:38AM EDT | 100.00 | 10.50 | 10.10 | 11.20 | 0.00 | - | 2 | 2 | 118.75% |
| EMR240426C00102000 | 2024-04-22 2:21PM EDT | 102.00 | 7.70 | 8.30 | 9.00 | 0.00 | - | 55 | 7 | 99.61% |
| EMR240426C00105000 | 2024-04-19 3:27PM EDT | 105.00 | 4.07 | 5.30 | 5.70 | 0.00 | - | 17 | 17 | 75.78% |
| EMR240426C00106000 | 2024-04-19 3:29PM EDT | 106.00 | 3.24 | 4.30 | 4.90 | 0.00 | - | 10 | 11 | 54.49% |
| EMR240426C00107000 | 2024-04-23 10:19AM EDT | 107.00 | 3.00 | 3.40 | 4.20 | 0.00 | - | 2 | 2 | 62.11% |
| EMR240426C00108000 | 2024-04-12 3:49PM EDT | 108.00 | 4.95 | 2.40 | 2.60 | 0.00 | - | 1 | 1 | 34.77% |
| EMR240426C00109000 | 2024-04-26 1:47PM EDT | 109.00 | 1.54 | 1.40 | 1.70 | +0.59 | +62.11% | 1 | 32 | 31.06% |
| EMR240426C00110000 | 2024-04-26 12:53PM EDT | 110.00 | 0.47 | 0.45 | 0.60 | +0.09 | +23.68% | 4 | 49 | 12.31% |
| EMR240426C00111000 | 2024-04-25 3:52PM EDT | 111.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 23 | 9.18% |
| EMR240426C00112000 | 2024-04-24 10:29AM EDT | 112.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 35 | 51.86% |
| EMR240426C00113000 | 2024-04-22 11:48AM EDT | 113.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 53.42% |
| EMR240426C00114000 | 2024-04-23 10:11AM EDT | 114.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 96 | 37.11% |
| EMR240426C00115000 | 2024-04-26 9:39AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | -0.68 | -93.15% | 3 | 65 | 55.27% |
| EMR240426C00116000 | 2024-04-17 10:04AM EDT | 116.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 86.82% |
| EMR240426C00117000 | 2024-04-22 2:41PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 53.91% |
| EMR240426C00118000 | 2024-04-19 2:51PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 204 | 60.16% |
| EMR240426C00119000 | 2024-04-15 12:14PM EDT | 119.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 29 | 30 | 116.02% |
| EMR240426C00120000 | 2024-04-19 11:46AM EDT | 120.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 46 | 14 | 92.19% |
| EMR240426C00121000 | 2024-04-09 10:04AM EDT | 121.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 134.18% |
| EMR240426C00122000 | 2024-04-03 1:20PM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240426P00097000 | 2024-03-13 10:30AM EDT | 97.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 180.47% |
| EMR240426P00102000 | 2024-04-12 1:45PM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 125.39% |
| EMR240426P00103000 | 2024-04-19 3:43PM EDT | 103.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.06% |
| EMR240426P00104000 | 2024-04-19 12:12PM EDT | 104.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.73% |
| EMR240426P00105000 | 2024-04-19 12:39PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 91.21% |
| EMR240426P00106000 | 2024-03-25 11:44AM EDT | 106.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 54.49% |
| EMR240426P00107000 | 2024-04-25 11:40AM EDT | 107.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.29% |
| EMR240426P00108000 | 2024-04-25 12:55PM EDT | 108.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 34.86% |
| EMR240426P00109000 | 2024-04-26 10:00AM EDT | 109.00 | 0.09 | 0.00 | 0.30 | -0.13 | -59.09% | 4 | 34 | 36.91% |
| EMR240426P00110000 | 2024-04-26 9:56AM EDT | 110.00 | 0.40 | 0.00 | 0.05 | -0.40 | -50.00% | 2 | 66 | 9.18% |
| EMR240426P00111000 | 2024-04-25 12:55PM EDT | 111.00 | 1.79 | 0.35 | 0.60 | 0.00 | - | 5 | 51 | 12.21% |
| EMR240426P00112000 | 2024-04-24 1:30PM EDT | 112.00 | 2.75 | 1.40 | 1.60 | 0.00 | - | 5 | 3 | 23.93% |
| EMR240426P00113000 | 2024-04-17 3:41PM EDT | 113.00 | 3.36 | 2.35 | 2.60 | 0.00 | - | 4 | 1 | 34.18% |
| EMR240426P00114000 | 2024-04-02 9:45AM EDT | 114.00 | 2.28 | 3.30 | 3.60 | 0.00 | - | - | 1 | 43.56% |
| EMR240426P00115000 | 2024-04-05 12:34PM EDT | 115.00 | 2.05 | 4.00 | 4.70 | 0.00 | - | 1 | 0 | 62.70% |
© 2024 Yahoo. All rights reserved.