NYSE - Nasdaq Real Time Price USD

Emerson Electric Co. (EMR)

109.51 -0.26 (-0.24%)
As of 3:03 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EMR240426C00100000 4/23/2024 3:57 PM 100 10.50 9.10 9.90 0.60 6.06% 2 2 80.47%
EMR240426C00102000 4/22/2024 6:21 PM 102 7.70 6.90 8.00 0.00 0.00% 55 7 72.27%
EMR240426C00105000 4/19/2024 7:27 PM 105 4.07 4.50 4.90 0.00 0.00% 17 17 46.97%
EMR240426C00106000 4/19/2024 7:29 PM 106 3.24 3.60 3.90 0.00 0.00% 10 11 39.84%
EMR240426C00107000 4/23/2024 2:19 PM 107 3.00 2.65 3.10 0.00 0.00% 2 2 39.06%
EMR240426C00108000 4/12/2024 7:49 PM 108 4.95 1.80 2.00 0.00 0.00% 1 1 27.49%
EMR240426C00109000 4/19/2024 7:45 PM 109 0.96 1.05 1.20 0.00 0.00% 26 27 23.34%
EMR240426C00110000 4/23/2024 3:32 PM 110 0.80 0.50 0.60 0.00 0.00% 4 44 20.70%
EMR240426C00111000 4/23/2024 6:04 PM 111 0.45 0.15 0.25 0.00 0.00% 3 11 19.53%
EMR240426C00112000 4/22/2024 3:15 PM 112 0.10 0.00 0.10 -0.05 -33.33% 2 37 19.83%
EMR240426C00113000 4/22/2024 3:48 PM 113 0.03 0.00 0.05 0.00 0.00% 3 16 21.49%
EMR240426C00114000 4/23/2024 2:11 PM 114 0.10 0.00 0.75 0.00 0.00% 2 96 57.91%
EMR240426C00115000 4/22/2024 7:39 PM 115 0.73 0.00 0.70 0.00 0.00% 2 65 63.09%
EMR240426C00116000 4/17/2024 2:04 PM 116 0.16 0.00 0.75 0.00 0.00% 1 31 56.35%
EMR240426C00117000 4/22/2024 6:41 PM 117 0.05 0.00 0.75 0.00 0.00% 2 14 62.01%
EMR240426C00118000 4/19/2024 6:51 PM 118 0.05 0.00 0.75 0.00 0.00% 135 204 67.58%
EMR240426C00119000 4/15/2024 4:14 PM 119 0.09 0.00 0.75 0.00 0.00% 29 30 72.85%
EMR240426C00120000 4/19/2024 3:46 PM 120 0.09 0.00 0.20 0.00 0.00% 46 14 58.01%
EMR240426C00121000 4/9/2024 2:04 PM 121 0.15 0.00 1.30 0.00 0.00% 1 2 97.07%
EMR240426C00122000 4/3/2024 5:20 PM 122 0.05 0.00 0.75 0.00 0.00% 1 1 88.09%

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 98.83%
EMR240426P00102000 4/12/2024 5:45 PM 102 0.05 0.00 0.75 0.00 0.00% 1 3 66.60%
EMR240426P00103000 4/19/2024 7:43 PM 103 0.07 0.00 0.75 0.00 0.00% 1 1 59.96%
EMR240426P00104000 4/19/2024 4:12 PM 104 0.10 0.00 0.75 0.00 0.00% 1 1 53.22%
EMR240426P00105000 4/19/2024 4:39 PM 105 0.20 0.00 0.75 0.00 0.00% 5 10 60.55%
EMR240426P00106000 3/25/2024 3:44 PM 106 0.36 0.00 0.10 0.00 0.00% 1 1 26.17%
EMR240426P00107000 4/22/2024 5:23 PM 107 0.20 0.05 0.10 0.00 0.00% 2 2 20.41%
EMR240426P00108000 4/23/2024 5:30 PM 108 0.20 0.15 0.25 0.00 0.00% 2 12 19.92%
EMR240426P00109000 4/24/2024 5:20 PM 109 0.69 0.35 0.45 0.29 72.50% 5 34 17.09%
EMR240426P00110000 4/24/2024 6:10 PM 110 0.80 0.80 0.90 0.10 14.29% 2 67 15.72%
EMR240426P00111000 4/18/2024 6:15 PM 111 2.30 1.40 1.60 0.00 0.00% 9 51 14.36%
EMR240426P00112000 4/24/2024 5:30 PM 112 2.75 2.25 2.50 -0.16 -5.50% 5 8 12.31%
EMR240426P00113000 4/17/2024 7:41 PM 113 3.36 3.20 3.50 0.00 0.00% 4 1 16.41%
EMR240426P00114000 4/2/2024 1:45 PM 114 2.28 4.20 4.60 0.00 0.00% - 1 31.15%
EMR240426P00115000 4/5/2024 4:34 PM 115 2.05 5.00 5.50 0.00 0.00% 1 0 23.83%

Related Tickers

ITW Illinois Tool Works Inc.
250.78
+0.06%
 
ETN Eaton Corporation plc
317.32
+1.43%
 
DOV Dover Corporation
171.75
-0.31%
 
PH Parker-Hannifin Corporation
546.48
-0.71%
 
ROK Rockwell Automation, Inc.
275.48
-0.31%
 
CMI Cummins Inc.
293.15
+0.15%
 
PNR Pentair plc
78.95
+0.61%
 
AOS A. O. Smith Corporation
86.57
-1.54%
 
OTIS Otis Worldwide Corporation
93.70
-3.87%
 
IR Ingersoll Rand Inc.
91.93
+1.50%