Australia markets open in 5 hours 24 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.98+0.78 (+0.78%)
As of 2:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210806C000800002021-07-28 10:01AM EDT80.0017.6020.4021.800.00-1020165.23%
EMR210806C000950002021-07-19 12:19PM EDT95.002.006.006.200.00-9955.27%
EMR210806C000960002021-07-30 12:05PM EDT96.005.404.906.200.00-26576.66%
EMR210806C000970002021-08-02 2:44PM EDT97.003.673.805.500.00-26171.29%
EMR210806C000980002021-08-04 10:34AM EDT98.003.002.653.300.00-513444.34%
EMR210806C000990002021-08-05 1:31PM EDT99.001.992.052.30-0.43-17.77%119234.47%
EMR210806C001000002021-08-05 1:35PM EDT100.001.051.151.40-0.15-12.50%911927.54%
EMR210806C001010002021-08-05 9:56AM EDT101.000.500.400.60-0.25-33.33%139520.46%
EMR210806C001020002021-08-05 12:43PM EDT102.000.150.100.25-0.09-37.50%15343121.14%
EMR210806C001030002021-08-05 12:17PM EDT103.000.090.050.10-0.01-10.00%24728922.66%
EMR210806C001040002021-08-05 11:53AM EDT104.000.050.000.05-0.15-75.00%6312525.59%
EMR210806C001050002021-08-05 11:51AM EDT105.000.050.000.100.00-3312937.21%
EMR210806C001060002021-08-05 10:09AM EDT106.000.200.000.05+0.15+300.00%104737.89%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210806P000850002021-06-30 9:40AM EDT85.000.610.000.300.00--5133.59%
EMR210806P000880002021-07-28 3:58PM EDT88.000.050.001.250.00-813156.25%
EMR210806P000890002021-07-19 3:54PM EDT89.000.950.000.400.00-24109.77%
EMR210806P000900002021-07-06 12:01PM EDT90.001.000.001.450.00-12144.04%
EMR210806P000910002021-07-22 2:06PM EDT91.000.340.002.150.00-127154.20%
EMR210806P000920002021-08-03 1:44PM EDT92.000.050.000.500.00-114391.21%
EMR210806P000930002021-07-30 2:22PM EDT93.000.200.000.500.00-12383.11%
EMR210806P000940002021-08-03 10:38AM EDT94.000.170.000.500.00-282774.90%
EMR210806P000950002021-08-04 11:21AM EDT95.000.060.000.300.00-1025758.20%
EMR210806P000960002021-08-05 9:49AM EDT96.000.050.050.30-0.16-76.19%615952.54%
EMR210806P000970002021-08-05 10:09AM EDT97.000.120.000.30-0.03-20.00%104652.54%
EMR210806P000980002021-08-05 11:50AM EDT98.000.160.000.15-0.04-20.00%10018634.47%
EMR210806P000990002021-08-05 11:50AM EDT99.000.280.000.20-0.07-20.00%10013528.61%
EMR210806P001000002021-08-05 9:50AM EDT100.000.140.050.30-0.56-80.00%21322.95%
EMR210806P001010002021-08-05 2:08PM EDT101.000.500.400.60-0.45-47.37%171319.78%
EMR210806P001020002021-08-05 10:54AM EDT102.001.420.951.20-0.13-8.39%21318.16%