NYSE - Nasdaq Real Time Price • USD
Emerson Electric Co. (EMR)
As of 12:11 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240503C00100000 | 5/1/2024 3:01 PM | 100 | 7.19 | 4.40 | 6.80 | 0.00 | 0.00% | 1 | 1 | 93.55% |
| EMR240503C00105000 | 5/2/2024 2:52 PM | 105 | 1.20 | 1.25 | 1.90 | 0.00 | 0.00% | 1 | 28 | 41.02% |
| EMR240503C00107000 | 5/2/2024 6:58 PM | 107 | 0.50 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 18 | 11.72% |
| EMR240503C00108000 | 5/1/2024 7:45 PM | 108 | 0.45 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 39 | 36.82% |
| EMR240503C00109000 | 5/2/2024 2:03 PM | 109 | 0.04 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 77 | 76.66% |
| EMR240503C00110000 | 4/30/2024 6:26 PM | 110 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 56 | 106.64% |
| EMR240503C00111000 | 5/3/2024 2:39 PM | 111 | 0.13 | 0.00 | 0.25 | 0.08 | 160.00% | 4 | 26 | 56.64% |
| EMR240503C00112000 | 4/30/2024 2:36 PM | 112 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 76 | 54.30% |
| EMR240503C00113000 | 5/2/2024 2:04 PM | 113 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 3 | 188 | 144.92% |
| EMR240503C00114000 | 4/29/2024 1:32 PM | 114 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 18 | 62.11% |
| EMR240503C00115000 | 4/23/2024 7:49 PM | 115 | 0.09 | 0.00 | 0.90 | 0.00 | 0.00% | 55 | 455 | 125.98% |
| EMR240503C00116000 | 4/18/2024 3:53 PM | 116 | 0.14 | 0.00 | 2.10 | 0.00 | 0.00% | 3 | 9 | 179.88% |
| EMR240503C00117000 | 4/11/2024 7:45 PM | 117 | 1.15 | 0.00 | 1.35 | 0.00 | 0.00% | - | 21 | 164.06% |
| EMR240503C00119000 | 3/27/2024 7:06 PM | 119 | 0.82 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 156.05% |
| EMR240503C00120000 | 4/22/2024 7:27 PM | 120 | 0.38 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 223.83% |
| EMR240503C00121000 | 4/19/2024 2:57 PM | 121 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 0 | 233.79% |
| 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 | 1.75 | 0.00 | 0.00% | 2 | 2 | 158.59% |
| EMR240503P00101000 | 4/19/2024 7:31 PM | 101 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 51.56% |
| EMR240503P00105000 | 5/2/2024 7:52 PM | 105 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 215 | 213 | 25.98% |
| EMR240503P00106000 | 5/2/2024 5:15 PM | 106 | 0.40 | 0.10 | 0.20 | 0.00 | 0.00% | 7 | 7 | 19.14% |
| EMR240503P00107000 | 5/3/2024 2:51 PM | 107 | 0.62 | 0.60 | 0.80 | -0.63 | -50.40% | 8 | 9 | 25.10% |
| EMR240503P00108000 | 5/1/2024 7:00 PM | 108 | 0.50 | 1.10 | 2.65 | 0.00 | 0.00% | 12 | 28 | 82.52% |
| EMR240503P00109000 | 5/3/2024 2:54 PM | 109 | 2.98 | 1.10 | 4.00 | 0.13 | 4.56% | 1 | 59 | 115.82% |
| EMR240503P00110000 | 4/30/2024 6:35 PM | 110 | 2.25 | 3.40 | 3.90 | 0.00 | 0.00% | 602 | 31 | 55.47% |
| EMR240503P00111000 | 5/3/2024 2:51 PM | 111 | 4.52 | 4.20 | 6.50 | 1.31 | 40.81% | 2 | 20 | 112.11% |
| EMR240503P00112000 | 5/3/2024 3:03 PM | 112 | 5.78 | 4.30 | 7.50 | 3.83 | 196.41% | 5 | 25 | 96.29% |
| EMR240503P00113000 | 5/1/2024 7:30 PM | 113 | 6.20 | 6.40 | 7.90 | 0.00 | 0.00% | 50 | 17 | 124.61% |
| EMR240503P00114000 | 5/1/2024 7:30 PM | 114 | 7.20 | 6.00 | 8.50 | 0.00 | 0.00% | 50 | 16 | 158.20% |
| EMR240503P00115000 | 4/11/2024 5:15 PM | 115 | 2.80 | 8.30 | 10.60 | 0.00 | 0.00% | 3 | 0 | 166.80% |
| EMR240503P00116000 | 4/24/2024 6:17 PM | 116 | 8.40 | 7.90 | 10.30 | 0.00 | 0.00% | 40 | 0 | 167.97% |
| EMR240503P00117000 | 4/24/2024 6:17 PM | 117 | 9.40 | 10.00 | 12.50 | 0.00 | 0.00% | 40 | 0 | 175.00% |
Related Tickers
ETN Eaton Corporation plc
322.16
+2.49%
ITW Illinois Tool Works Inc.
242.47
+0.18%
DOV Dover Corporation
178.27
+0.41%
PH Parker-Hannifin Corporation
540.39
+1.83%
CMI Cummins Inc.
278.41
-0.67%
ROK Rockwell Automation, Inc.
273.64
+1.33%
IR Ingersoll Rand Inc.
87.04
-6.26%
OTIS Otis Worldwide Corporation
92.37
+0.65%
XYL Xylem Inc.
136.59
+0.44%
AOS A. O. Smith Corporation
84.52
+1.16%