NYSE - Delayed Quote USD

Emerson Electric Co. (EMR)

109.60 -0.02 (-0.02%)
At close: April 25 at 4:00 PM EDT
109.60 0.00 (0.00%)
After hours: April 25 at 6:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EMR240426C00100000 4/24/2024 1:38 PM 100 10.50 0.00 0.00 0.00 0.00% 2 0 0.00%
EMR240426C00102000 4/22/2024 6:21 PM 102 7.70 0.00 0.00 0.00 0.00% 55 0 0.00%
EMR240426C00105000 4/19/2024 7:27 PM 105 4.07 0.00 0.00 0.00 0.00% 17 0 0.00%
EMR240426C00106000 4/19/2024 7:29 PM 106 3.24 0.00 0.00 0.00 0.00% 10 0 0.00%
EMR240426C00107000 4/23/2024 2:19 PM 107 3.00 0.00 0.00 0.00 0.00% 2 0 0.00%
EMR240426C00108000 4/12/2024 7:49 PM 108 4.95 0.00 0.00 0.00 0.00% 1 0 0.00%
EMR240426C00109000 4/25/2024 7:58 PM 109 0.95 0.00 0.00 0.00 0.00% 5 0 0.00%
EMR240426C00110000 4/25/2024 7:58 PM 110 0.38 0.00 0.00 0.00 0.00% 5 0 3.13%
EMR240426C00111000 4/25/2024 7:52 PM 111 0.10 0.00 0.00 0.00 0.00% 12 0 6.25%
EMR240426C00112000 4/24/2024 2:29 PM 112 0.10 0.00 0.00 0.00 0.00% 2 0 12.50%
EMR240426C00113000 4/22/2024 3:48 PM 113 0.03 0.00 0.00 0.00 0.00% 3 0 12.50%
EMR240426C00114000 4/23/2024 2:11 PM 114 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
EMR240426C00115000 4/22/2024 7:39 PM 115 0.73 0.00 0.00 0.00 0.00% 2 0 25.00%
EMR240426C00116000 4/17/2024 2:04 PM 116 0.16 0.00 0.00 0.00 0.00% 1 0 25.00%
EMR240426C00117000 4/22/2024 6:41 PM 117 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
EMR240426C00118000 4/19/2024 6:51 PM 118 0.05 0.00 0.00 0.00 0.00% 135 0 25.00%
EMR240426C00119000 4/15/2024 4:14 PM 119 0.09 0.00 0.00 0.00 0.00% 29 0 50.00%
EMR240426C00120000 4/19/2024 3:46 PM 120 0.09 0.00 0.00 0.00 0.00% 46 0 50.00%
EMR240426C00121000 4/9/2024 2:04 PM 121 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
EMR240426C00122000 4/3/2024 5:20 PM 122 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EMR240426P00097000 3/13/2024 2:30 PM 97 0.42 0.00 0.75 0.00 0.00% - 2 172.07%
EMR240426P00102000 4/12/2024 5:45 PM 102 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
EMR240426P00103000 4/19/2024 7:43 PM 103 0.07 0.00 0.00 0.00 0.00% 1 0 25.00%
EMR240426P00104000 4/19/2024 4:12 PM 104 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
EMR240426P00105000 4/19/2024 4:39 PM 105 0.20 0.00 0.00 0.00 0.00% 5 0 25.00%
EMR240426P00106000 3/25/2024 3:44 PM 106 0.36 0.00 0.10 0.00 0.00% 1 1 46.29%
EMR240426P00107000 4/25/2024 3:40 PM 107 0.11 0.00 0.00 0.00 0.00% 1 0 12.50%
EMR240426P00108000 4/25/2024 4:55 PM 108 0.15 0.00 0.00 0.00 0.00% 6 0 6.25%
EMR240426P00109000 4/25/2024 7:52 PM 109 0.22 0.00 0.00 0.00 0.00% 13 0 3.13%
EMR240426P00110000 4/24/2024 6:10 PM 110 0.80 0.00 0.00 0.00 0.00% 2 0 0.00%
EMR240426P00111000 4/25/2024 4:55 PM 111 1.79 0.00 0.00 0.00 0.00% 5 0 0.00%
EMR240426P00112000 4/24/2024 5:30 PM 112 2.75 0.00 0.00 0.00 0.00% 5 0 0.00%
EMR240426P00113000 4/17/2024 7:41 PM 113 3.36 0.00 0.00 0.00 0.00% 4 0 0.00%
EMR240426P00114000 4/2/2024 1:45 PM 114 2.28 0.00 0.00 0.00 0.00% - 0 0.00%
EMR240426P00115000 4/5/2024 4:34 PM 115 2.05 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

ITW Illinois Tool Works Inc.
248.16
-1.43%
 
ETN Eaton Corporation plc
317.10
-0.53%
 
DOV Dover Corporation
179.11
+4.47%
 
PH Parker-Hannifin Corporation
549.38
+0.55%
 
ROK Rockwell Automation, Inc.
276.95
+0.50%
 
CMI Cummins Inc.
291.61
-0.25%
 
IR Ingersoll Rand Inc.
92.03
-0.51%
 
OTIS Otis Worldwide Corporation
93.02
-0.37%
 
PNR Pentair plc
79.20
+0.27%
 
AOS A. O. Smith Corporation
82.82
-4.80%