NYSE - Delayed Quote • USD
Emerson Electric Co. (EMR)
At close: April 26 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503C00100000 | 4/22/2024 7:27 PM | 100 | 9.21 | 8.40 | 12.10 | 0.00 | 0.00% | 1 | 1 | 52.93% |
| EMR240503C00105000 | 4/26/2024 7:47 PM | 105 | 5.37 | 3.90 | 6.40 | -1.79 | -25.00% | 27 | 1 | 57.52% |
| EMR240503C00107000 | 4/19/2024 4:57 PM | 107 | 2.94 | 2.15 | 3.50 | 0.00 | 0.00% | 10 | 10 | 27.93% |
| EMR240503C00108000 | 4/25/2024 2:14 PM | 108 | 1.60 | 2.35 | 2.60 | 0.00 | 0.00% | 22 | 23 | 24.34% |
| EMR240503C00109000 | 4/26/2024 3:40 PM | 109 | 1.75 | 1.60 | 1.80 | 0.20 | 12.90% | 6 | 63 | 21.63% |
| EMR240503C00110000 | 4/26/2024 7:44 PM | 110 | 1.25 | 1.05 | 1.15 | -0.05 | -3.85% | 31 | 5 | 19.83% |
| EMR240503C00111000 | 4/26/2024 7:52 PM | 111 | 0.74 | 0.60 | 0.70 | 0.34 | 85.00% | 17 | 12 | 19.21% |
| EMR240503C00112000 | 4/26/2024 6:11 PM | 112 | 0.55 | 0.30 | 0.40 | 0.28 | 103.70% | 4 | 66 | 18.99% |
| EMR240503C00113000 | 4/26/2024 2:32 PM | 113 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 4 | 184 | 19.92% |
| EMR240503C00114000 | 4/18/2024 3:54 PM | 114 | 0.40 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 16 | 20.61% |
| EMR240503C00115000 | 4/23/2024 7:49 PM | 115 | 0.09 | 0.00 | 0.60 | 0.00 | 0.00% | 55 | 455 | 37.21% |
| EMR240503C00116000 | 4/18/2024 3:53 PM | 116 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 9 | 45.02% |
| EMR240503C00117000 | 4/11/2024 7:45 PM | 117 | 1.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 21 | 49.27% |
| EMR240503C00119000 | 3/27/2024 7:06 PM | 119 | 0.82 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 57.28% |
| EMR240503C00121000 | 4/19/2024 2:57 PM | 121 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 52.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503P00099000 | 4/3/2024 1:50 PM | 99 | 0.24 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 2 | 52.15% |
| EMR240503P00101000 | 4/19/2024 7:31 PM | 101 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 53.61% |
| EMR240503P00106000 | 4/25/2024 1:51 PM | 106 | 0.55 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 1 | 22.32% |
| EMR240503P00107000 | 4/25/2024 4:44 PM | 107 | 0.45 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 13 | 20.80% |
| EMR240503P00108000 | 4/22/2024 3:27 PM | 108 | 1.15 | 0.35 | 0.45 | 0.00 | 0.00% | 5 | 25 | 19.24% |
| EMR240503P00109000 | 4/26/2024 7:16 PM | 109 | 0.50 | 0.65 | 0.75 | -0.43 | -46.24% | 2 | 63 | 18.85% |
| EMR240503P00110000 | 4/26/2024 3:02 PM | 110 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 3 | 630 | 18.02% |
| EMR240503P00111000 | 4/22/2024 1:38 PM | 111 | 3.21 | 1.60 | 1.75 | 0.00 | 0.00% | 2 | 20 | 18.16% |
| EMR240503P00112000 | 4/26/2024 5:12 PM | 112 | 1.95 | 2.25 | 2.45 | -1.60 | -45.07% | 3 | 25 | 17.68% |
| EMR240503P00113000 | 4/26/2024 5:12 PM | 113 | 2.80 | 2.75 | 4.10 | -0.34 | -10.83% | 10 | 23 | 35.82% |
| EMR240503P00114000 | 4/17/2024 1:52 PM | 114 | 2.80 | 2.75 | 4.80 | 0.00 | 0.00% | 10 | 17 | 34.74% |
| EMR240503P00115000 | 4/11/2024 5:15 PM | 115 | 2.80 | 3.00 | 7.00 | 0.00 | 0.00% | 3 | 0 | 63.26% |
| EMR240503P00116000 | 4/24/2024 6:17 PM | 116 | 8.40 | 4.00 | 7.60 | 0.00 | 0.00% | 40 | 11 | 60.72% |
| EMR240503P00117000 | 4/24/2024 6:17 PM | 117 | 9.40 | 5.00 | 9.00 | 0.00 | 0.00% | 40 | 16 | 73.39% |
Related Tickers
ETN Eaton Corporation plc
324.30
+2.27%
ITW Illinois Tool Works Inc.
248.28
+0.05%
DOV Dover Corporation
180.17
+0.59%
PH Parker-Hannifin Corporation
553.64
+0.78%
ROK Rockwell Automation, Inc.
280.12
+1.14%
CMI Cummins Inc.
291.14
-0.16%
AOS A. O. Smith Corporation
83.21
+0.47%
IR Ingersoll Rand Inc.
93.50
+1.60%
OTIS Otis Worldwide Corporation
92.20
-0.88%
PNR Pentair plc
79.96
+0.96%