EMR - Emerson Electric Co.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR191213C00069000 | 2019-12-05 2:57PM EST | 69.00 | 4.90 | 5.40 | 5.80 | 0.00 | - | 10 | 11 | 70.31% |
| EMR191213C00070000 | 2019-11-18 12:09AM EST | 70.00 | 3.63 | 4.30 | 4.80 | 0.00 | - | - | 3 | 60.74% |
| EMR191213C00071000 | 2019-11-08 11:28AM EST | 71.00 | 3.00 | 3.50 | 3.70 | 0.00 | - | 2 | 13 | 43.56% |
| EMR191213C00072000 | 2019-12-09 12:07AM EST | 72.00 | 2.25 | 2.50 | 2.85 | 0.00 | - | - | 3 | 43.56% |
| EMR191213C00073000 | 2019-12-10 2:39PM EST | 73.00 | 2.20 | 1.60 | 1.80 | +0.70 | +46.67% | 2 | 32 | 29.88% |
| EMR191213C00074000 | 2019-12-09 11:08AM EST | 74.00 | 1.35 | 0.85 | 1.00 | -0.17 | -11.18% | 1 | 82 | 25.68% |
| EMR191213C00074500 | 2019-12-06 3:30PM EST | 74.50 | 1.11 | 0.55 | 0.70 | 0.00 | - | 10 | 16 | 25.00% |
| EMR191213C00075000 | 2019-12-09 3:53PM EST | 75.00 | 0.65 | 0.30 | 0.45 | -0.05 | -7.14% | 1 | 70 | 24.02% |
| EMR191213C00076000 | 2019-12-10 9:38AM EST | 76.00 | 0.16 | 0.05 | 0.15 | -0.19 | -54.29% | 14 | 348 | 22.95% |
| EMR191213C00077000 | 2019-12-09 9:48AM EST | 77.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 348 | 28.61% |
| EMR191213C00078000 | 2019-11-14 1:25PM EST | 78.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 20 | 170 | 36.52% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR191213P00064000 | 2019-11-06 10:02AM EST | 64.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 2 | 114.45% |
| EMR191213P00067000 | 2019-11-18 1:22PM EST | 67.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 78.91% |
| EMR191213P00068000 | 2019-11-19 3:37PM EST | 68.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 112 | 55.86% |
| EMR191213P00069000 | 2019-12-09 9:58AM EST | 69.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 52.54% |
| EMR191213P00070000 | 2019-12-04 3:30PM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 38 | 47.66% |
| EMR191213P00071000 | 2019-12-05 11:16AM EST | 71.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 21 | 42 | 43.56% |
| EMR191213P00071500 | 2019-12-05 11:16AM EST | 71.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 22 | 34.77% |
| EMR191213P00072000 | 2019-12-10 2:23PM EST | 72.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 10 | 40 | 30.47% |
| EMR191213P00073000 | 2019-12-09 1:14PM EST | 73.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 114 | 24.41% |
| EMR191213P00074000 | 2019-12-10 12:51PM EST | 74.00 | 0.25 | 0.30 | 0.40 | +0.05 | +25.00% | 2 | 172 | 23.73% |
| EMR191213P00075000 | 2019-12-10 12:11PM EST | 75.00 | 0.57 | 0.70 | 0.85 | +0.07 | +14.00% | 7 | 245 | 22.12% |
| EMR191213P00076000 | 2019-12-10 1:15PM EST | 76.00 | 1.25 | 1.45 | 1.60 | -0.05 | -3.85% | 1 | 1 | 22.95% |