Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.62-0.15 (-0.14%)
At close: 04:00PM EDT
108.67 -0.96 (-0.87%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240426C001000002024-04-24 9:38AM EDT100.0010.500.000.000.00-200.00%
EMR240426C001020002024-04-22 2:21PM EDT102.007.700.000.000.00-5500.00%
EMR240426C001050002024-04-19 3:27PM EDT105.004.070.000.000.00-1700.00%
EMR240426C001060002024-04-19 3:29PM EDT106.003.240.000.000.00-1000.00%
EMR240426C001070002024-04-23 10:19AM EDT107.003.000.000.000.00-200.00%
EMR240426C001080002024-04-12 3:49PM EDT108.004.950.000.000.00-100.00%
EMR240426C001090002024-04-19 3:45PM EDT109.000.960.000.000.00-2600.00%
EMR240426C001100002024-04-23 11:32AM EDT110.000.800.000.000.00-401.56%
EMR240426C001110002024-04-23 2:04PM EDT111.000.450.000.000.00-306.25%
EMR240426C001120002024-04-24 10:29AM EDT112.000.100.000.000.00-206.25%
EMR240426C001130002024-04-22 11:48AM EDT113.000.030.000.000.00-3012.50%
EMR240426C001140002024-04-23 10:11AM EDT114.000.100.000.000.00-2012.50%
EMR240426C001150002024-04-22 3:39PM EDT115.000.730.000.000.00-2012.50%
EMR240426C001160002024-04-17 10:04AM EDT116.000.160.000.000.00-1025.00%
EMR240426C001170002024-04-22 2:41PM EDT117.000.050.000.000.00-2025.00%
EMR240426C001180002024-04-19 2:51PM EDT118.000.050.000.000.00-135025.00%
EMR240426C001190002024-04-15 12:14PM EDT119.000.090.000.000.00-29025.00%
EMR240426C001200002024-04-19 11:46AM EDT120.000.090.000.000.00-46025.00%
EMR240426C001210002024-04-09 10:04AM EDT121.000.150.000.000.00-1025.00%
EMR240426C001220002024-04-03 1:20PM EDT122.000.050.000.000.00-1025.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240426P000970002024-03-13 10:30AM EDT97.000.420.000.750.00--2121.88%
EMR240426P001020002024-04-12 1:45PM EDT102.000.050.000.000.00-1025.00%
EMR240426P001030002024-04-19 3:43PM EDT103.000.070.000.000.00-1025.00%
EMR240426P001040002024-04-19 12:12PM EDT104.000.100.000.000.00-1012.50%
EMR240426P001050002024-04-19 12:39PM EDT105.000.200.000.000.00-5012.50%
EMR240426P001060002024-03-25 11:44AM EDT106.000.360.000.100.00-1132.81%
EMR240426P001070002024-04-22 1:23PM EDT107.000.200.000.000.00-206.25%
EMR240426P001080002024-04-23 1:30PM EDT108.000.200.000.000.00-206.25%
EMR240426P001090002024-04-24 3:27PM EDT109.000.380.000.000.00-603.13%
EMR240426P001100002024-04-24 2:10PM EDT110.000.800.000.000.00-200.00%
EMR240426P001110002024-04-18 2:15PM EDT111.002.300.000.000.00-900.00%
EMR240426P001120002024-04-24 1:30PM EDT112.002.750.000.000.00-500.00%
EMR240426P001130002024-04-17 3:41PM EDT113.003.360.000.000.00-400.00%
EMR240426P001140002024-04-02 9:45AM EDT114.002.280.000.000.00--00.00%
EMR240426P001150002024-04-05 12:34PM EDT115.002.050.000.000.00-100.00%