NYSE - Delayed Quote • USD
Emerson Electric Co. (EMR)
At close: 4:00 PM EDT
After hours: 6:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00096000 | 5/3/2024 7:34 PM | 96 | 10.42 | 15.10 | 18.80 | 0.00 | 0.00% | 18 | 18 | 115.63% |
| EMR240510C00099000 | 5/3/2024 7:50 PM | 99 | 7.89 | 11.50 | 16.00 | 0.00 | 0.00% | 9 | 9 | 78.13% |
| EMR240510C00100000 | 5/8/2024 2:42 PM | 100 | 10.50 | 10.50 | 15.00 | 2.50 | 31.25% | 2 | 9 | 73.05% |
| EMR240510C00102000 | 5/8/2024 1:45 PM | 102 | 7.00 | 9.00 | 12.80 | 0.80 | 12.90% | 1 | 1 | 76.17% |
| EMR240510C00103000 | 5/2/2024 5:15 PM | 103 | 5.20 | 8.10 | 11.80 | 0.00 | 0.00% | 5 | 8 | 73.63% |
| EMR240510C00104000 | 5/8/2024 1:46 PM | 104 | 4.90 | 8.30 | 9.40 | 1.05 | 27.27% | 46 | 113 | 61.13% |
| EMR240510C00105000 | 5/6/2024 2:46 PM | 105 | 5.20 | 6.00 | 9.70 | 2.20 | 73.33% | 1 | 17 | 55.37% |
| EMR240510C00106000 | 5/8/2024 3:19 PM | 106 | 7.00 | 5.00 | 7.50 | 3.61 | 106.49% | 17 | 164 | 78.61% |
| EMR240510C00107000 | 5/8/2024 7:54 PM | 107 | 5.79 | 4.30 | 6.20 | 2.93 | 102.45% | 92 | 247 | 59.96% |
| EMR240510C00108000 | 5/8/2024 7:29 PM | 108 | 4.70 | 4.50 | 5.50 | 2.33 | 98.31% | 59 | 783 | 63.23% |
| EMR240510C00109000 | 5/8/2024 7:40 PM | 109 | 4.00 | 2.95 | 4.40 | 2.13 | 113.90% | 32 | 48 | 52.05% |
| EMR240510C00110000 | 5/8/2024 7:47 PM | 110 | 2.70 | 2.25 | 4.40 | 1.15 | 74.19% | 71 | 495 | 71.63% |
| EMR240510C00111000 | 5/8/2024 7:38 PM | 111 | 1.95 | 1.40 | 3.10 | 0.70 | 56.00% | 36 | 26 | 53.81% |
| EMR240510C00112000 | 5/8/2024 7:59 PM | 112 | 1.25 | 1.05 | 1.25 | 0.25 | 25.00% | 158 | 378 | 21.83% |
| EMR240510C00113000 | 5/8/2024 7:56 PM | 113 | 0.60 | 0.50 | 0.75 | -0.11 | -15.49% | 47 | 704 | 22.41% |
| EMR240510C00114000 | 5/8/2024 7:46 PM | 114 | 0.35 | 0.20 | 0.35 | -0.18 | -33.96% | 33 | 335 | 21.05% |
| EMR240510C00115000 | 5/8/2024 7:20 PM | 115 | 0.16 | 0.05 | 0.40 | -0.29 | -64.44% | 117 | 1,252 | 29.98% |
| EMR240510C00116000 | 5/8/2024 4:23 PM | 116 | 0.33 | 0.05 | 0.30 | 0.03 | 10.00% | 36 | 54 | 33.15% |
| EMR240510C00117000 | 5/8/2024 7:15 PM | 117 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 19 | 47 | 32.03% |
| EMR240510C00118000 | 5/8/2024 7:20 PM | 118 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 2 | 58 | 37.21% |
| EMR240510C00119000 | 5/8/2024 1:32 PM | 119 | 0.05 | 0.05 | 0.30 | -0.07 | -58.33% | 1 | 47 | 50.59% |
| EMR240510C00120000 | 5/8/2024 7:56 PM | 120 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 32 | 554 | 42.97% |
| EMR240510C00121000 | 5/8/2024 1:36 PM | 121 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 10 | 23 | 51.56% |
| EMR240510C00122000 | 5/8/2024 3:59 PM | 122 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 2 | 21 | 61.52% |
| EMR240510C00123000 | 5/8/2024 3:00 PM | 123 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 952 | 30 | 49.61% |
| EMR240510C00124000 | 5/8/2024 2:59 PM | 124 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 39 | 20 | 53.13% |
| EMR240510C00125000 | 5/8/2024 2:59 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 591 | 7 | 51.56% |
| EMR240510C00127000 | 5/8/2024 1:59 PM | 127 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 117 | 269 | 77.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00092000 | 5/3/2024 1:32 PM | 92 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 35 | 35 | 102.73% |
| EMR240510P00094000 | 5/8/2024 5:28 PM | 94 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 2 | 28 | 92.97% |
| EMR240510P00095000 | 5/8/2024 5:56 PM | 95 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 201 | 80.47% |
| EMR240510P00096000 | 5/8/2024 1:33 PM | 96 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 85 | 83.59% |
| EMR240510P00097000 | 5/7/2024 7:35 PM | 97 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 73 | 86 | 78.91% |
| EMR240510P00098000 | 5/8/2024 3:46 PM | 98 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 3 | 78 | 67.19% |
| EMR240510P00099000 | 5/8/2024 5:28 PM | 99 | 0.04 | 0.00 | 0.10 | -0.27 | -87.10% | 29 | 124 | 69.53% |
| EMR240510P00100000 | 5/8/2024 7:12 PM | 100 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 24 | 121 | 58.59% |
| EMR240510P00103000 | 5/8/2024 5:06 PM | 103 | 0.04 | 0.00 | 0.05 | -0.95 | -95.96% | 7 | 387 | 50.98% |
| EMR240510P00104000 | 5/8/2024 3:33 PM | 104 | 0.06 | 0.00 | 0.30 | -1.30 | -95.59% | 73 | 28 | 57.23% |
| EMR240510P00105000 | 5/8/2024 6:03 PM | 105 | 0.05 | 0.00 | 0.05 | -1.60 | -96.97% | 38 | 352 | 41.60% |
| EMR240510P00106000 | 5/8/2024 7:25 PM | 106 | 0.04 | 0.00 | 0.05 | -1.98 | -98.02% | 54 | 257 | 36.91% |
| EMR240510P00107000 | 5/8/2024 7:54 PM | 107 | 0.15 | 0.00 | 0.10 | -2.27 | -93.80% | 45 | 340 | 37.01% |
| EMR240510P00108000 | 5/8/2024 5:24 PM | 108 | 0.08 | 0.00 | 0.10 | -3.01 | -97.41% | 9 | 64 | 31.64% |
| EMR240510P00109000 | 5/8/2024 2:36 PM | 109 | 0.20 | 0.05 | 0.15 | -3.54 | -94.65% | 13 | 104 | 29.20% |
| EMR240510P00110000 | 5/8/2024 6:52 PM | 110 | 0.15 | 0.05 | 0.15 | -4.09 | -96.46% | 49 | 221 | 23.15% |
| EMR240510P00111000 | 5/8/2024 7:39 PM | 111 | 0.15 | 0.05 | 0.25 | -4.95 | -97.06% | 37 | 101 | 20.41% |
| EMR240510P00112000 | 5/8/2024 7:44 PM | 112 | 0.40 | 0.25 | 0.45 | -3.30 | -89.19% | 13 | 10 | 17.97% |
| EMR240510P00113000 | 5/8/2024 7:35 PM | 113 | 0.85 | 0.70 | 0.95 | -5.82 | -87.26% | 4 | 22 | 18.70% |
| EMR240510P00114000 | 5/7/2024 2:08 PM | 114 | 8.03 | 1.40 | 1.80 | 0.00 | 0.00% | 2 | 173 | 23.93% |
| EMR240510P00115000 | 5/8/2024 1:33 PM | 115 | 10.30 | 1.95 | 2.60 | 1.70 | 19.77% | 1 | 1,300 | 24.85% |
| EMR240510P00116000 | 5/8/2024 7:27 PM | 116 | 3.40 | 2.90 | 5.40 | -3.00 | -46.88% | 1 | 44 | 83.98% |
| EMR240510P00117000 | 4/17/2024 1:46 PM | 117 | 5.70 | 2.15 | 5.90 | 0.00 | 0.00% | - | 13 | 78.91% |
| EMR240510P00118000 | 4/17/2024 6:22 PM | 118 | 8.20 | 4.60 | 5.70 | 0.00 | 0.00% | - | 12 | 47.27% |
| EMR240510P00119000 | 4/15/2024 6:58 PM | 119 | 7.60 | 4.90 | 7.50 | 0.00 | 0.00% | 11 | 17 | 81.93% |
Related Tickers
ETN Eaton Corporation plc
330.40
+0.91%
ITW Illinois Tool Works Inc.
247.40
+0.11%
DOV Dover Corporation
183.75
+1.06%
PH Parker-Hannifin Corporation
554.91
+0.86%
ROK Rockwell Automation, Inc.
273.59
+0.57%
CMI Cummins Inc.
289.06
+0.75%
IR Ingersoll Rand Inc.
90.75
+1.00%
AME AMETEK, Inc.
169.14
-0.26%
XYL Xylem Inc.
141.20
+0.84%
PNR Pentair plc
83.36
+0.41%