Singapore markets open in 3 hours 16 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,039.29 -387.43 (-0.61%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00105000 | 2024-05-06 10:46AM EDT | 2024-05-10 | 3.00 | 3.50 | 4.20 | 0.00 | - | 12 | 17 | 55.62% |
| EMR240517C00105000 | 2024-05-07 3:14PM EDT | 2024-05-17 | 4.10 | 4.10 | 4.40 | +0.50 | +13.89% | 379 | 419 | 41.48% |
| EMR240524C00105000 | 2024-05-06 1:59PM EDT | 2024-05-24 | 3.30 | 2.85 | 5.90 | 0.00 | - | 4 | 5 | 48.93% |
| EMR240614C00105000 | 2024-05-03 11:11AM EDT | 2024-06-14 | 4.35 | 4.10 | 4.90 | 0.00 | - | 10 | 10 | 25.81% |
| EMR240621C00105000 | 2024-05-07 3:16PM EDT | 2024-06-21 | 4.90 | 4.70 | 6.50 | +0.77 | +18.64% | 1,277 | 4,274 | 34.67% |
| EMR240920C00105000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 7.35 | 7.30 | 7.60 | +0.10 | +1.38% | 10 | 559 | 24.39% |
| EMR241220C00105000 | 2024-04-24 1:04PM EDT | 2024-12-20 | 11.44 | 9.50 | 9.90 | 0.00 | - | - | 25 | 25.86% |
| EMR250117C00105000 | 2024-05-07 3:08PM EDT | 2025-01-17 | 10.25 | 10.20 | 10.70 | -0.67 | -6.14% | 24 | 1,503 | 26.69% |
| EMR250620C00105000 | 2024-05-07 2:09PM EDT | 2025-06-20 | 12.90 | 13.00 | 13.70 | +0.40 | +3.20% | 1 | 151 | 27.84% |
| EMR260116C00105000 | 2024-05-07 3:08PM EDT | 2026-01-16 | 16.21 | 16.00 | 17.50 | -1.39 | -7.90% | 20 | 222 | 29.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00105000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 1.65 | 1.05 | 1.70 | -0.85 | -34.00% | 390 | 63 | 53.81% |
| EMR240517P00105000 | 2024-05-07 2:52PM EDT | 2024-05-17 | 2.05 | 1.85 | 2.10 | -0.89 | -30.27% | 65 | 1,265 | 42.92% |
| EMR240524P00105000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 2.00 | 0.35 | 2.20 | -0.80 | -28.57% | 48 | 74 | 34.67% |
| EMR240531P00105000 | 2024-05-07 3:20PM EDT | 2024-05-31 | 2.24 | 0.45 | 2.35 | -0.56 | -20.00% | 51 | 87 | 30.84% |
| EMR240607P00105000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 2.38 | 0.85 | 4.30 | -0.42 | -15.00% | 30 | 24 | 43.20% |
| EMR240621P00105000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 2.40 | 2.25 | 2.50 | -0.90 | -27.27% | 325 | 1,714 | 23.77% |
| EMR240920P00105000 | 2024-05-07 11:45AM EDT | 2024-09-20 | 4.40 | 3.90 | 4.30 | -0.40 | -8.33% | 6 | 184 | 20.89% |
| EMR250117P00105000 | 2024-05-07 11:34AM EDT | 2025-01-17 | 6.10 | 5.70 | 6.00 | +0.70 | +12.96% | 49 | 467 | 20.15% |
| EMR250620P00105000 | 2024-02-14 11:47AM EDT | 2025-06-20 | 8.90 | 6.80 | 8.00 | 0.00 | - | 5 | 4 | 20.43% |
| EMR260116P00105000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 9.60 | 7.80 | 9.90 | +0.94 | +10.85% | 3 | 230 | 20.10% |
© 2024 Yahoo. All rights reserved.