U.S. markets open in 1 hour 16 minutes
S&P Futures
3,884.00+16.50(+0.43%)Dow Futures
31,516.00+158.00(+0.50%)Nasdaq Futures
13,113.75+58.50(+0.45%)
Emerson Electric Co. (EMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.63-0.81 (-0.92%)
At close: 4:03PM EST
89.09 +1.46 (1.67%)
Pre-Market: 7:49AM EST
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210305C00075000 | 2021-02-24 1:30PM EST | 75.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| EMR210305C00080000 | 2021-02-24 12:12PM EST | 80.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EMR210305C00082000 | 2021-02-08 11:39AM EST | 82.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EMR210305C00083000 | 2021-03-02 9:31AM EST | 83.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| EMR210305C00084000 | 2021-02-11 1:07PM EST | 84.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| EMR210305C00085000 | 2021-02-26 10:57AM EST | 85.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| EMR210305C00086000 | 2021-03-02 9:30AM EST | 86.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| EMR210305C00087000 | 2021-03-02 9:30AM EST | 87.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| EMR210305C00088000 | 2021-03-01 12:21PM EST | 88.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 31 | 212 | 1.56% |
| EMR210305C00089000 | 2021-03-02 9:30AM EST | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 6.25% |
| EMR210305C00090000 | 2021-03-02 11:34AM EST | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 222 | 6.25% |
| EMR210305C00091000 | 2021-03-02 9:56AM EST | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 12.50% |
| EMR210305C00092000 | 2021-03-02 12:03PM EST | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 12.50% |
| EMR210305C00095000 | 2021-02-25 12:11PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR210305P00070000 | 2021-01-29 2:23PM EST | 70.00 | 1.02 | 0.00 | 0.97 | 0.00 | - | 21 | 21 | 179.30% |
| EMR210305P00072000 | 2021-02-01 1:05PM EST | 72.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EMR210305P00075000 | 2021-02-04 9:30AM EST | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| EMR210305P00077000 | 2021-02-19 12:34PM EST | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EMR210305P00078000 | 2021-02-18 1:00PM EST | 78.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| EMR210305P00080000 | 2021-02-16 10:32AM EST | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| EMR210305P00081000 | 2021-02-16 12:31PM EST | 81.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| EMR210305P00082000 | 2021-02-25 3:26PM EST | 82.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| EMR210305P00083000 | 2021-02-22 12:08PM EST | 83.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 22 | 84 | 12.50% |
| EMR210305P00084000 | 2021-02-26 10:29AM EST | 84.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| EMR210305P00085000 | 2021-03-02 10:15AM EST | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| EMR210305P00086000 | 2021-02-26 3:59PM EST | 86.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| EMR210305P00087000 | 2021-03-01 3:07PM EST | 87.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 3.13% |
| EMR210305P00088000 | 2021-03-01 11:27AM EST | 88.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| EMR210305P00089000 | 2021-02-24 2:29PM EST | 89.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2021 Verizon Media. All rights reserved.
