EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230602C000780002023-05-30 2:28PM EDT78.001.071.201.700.00-4537.11%
EMR230602C000790002023-06-01 3:27PM EDT79.000.700.550.70+0.55+366.67%222321.63%
EMR230602C000800002023-06-01 2:45PM EDT80.000.200.100.20-0.02-9.09%1417919.24%
EMR230602C000810002023-05-30 12:14PM EDT81.000.080.000.100.00-4110025.00%
EMR230602C000820002023-05-30 3:39PM EDT82.000.010.000.150.00-147839.16%
EMR230602C000830002023-05-30 12:30PM EDT83.000.040.000.050.00-22337.50%
EMR230602C000840002023-05-30 10:00AM EDT84.000.050.000.000.00-23025.00%
EMR230602C000850002023-05-26 11:43AM EDT85.000.020.000.100.00-32052.73%
EMR230602C000860002023-05-23 9:43AM EDT86.000.100.000.100.00-13559.77%
EMR230602C000870002023-06-01 12:17PM EDT87.000.060.000.05+0.01+20.00%324659.38%
EMR230602C000880002023-05-15 11:19AM EDT88.000.170.000.500.00-1520102.34%
EMR230602C000890002023-04-19 10:13AM EDT89.001.740.000.300.00-101298.44%
EMR230602C000900002023-05-19 9:40AM EDT90.000.050.000.150.00-3392.58%
EMR230602C000910002023-04-19 10:13AM EDT91.001.100.000.100.00--1092.97%
EMR230602C000920002023-05-10 11:25AM EDT92.000.050.000.10-0.03-37.50%48498.83%
EMR230602C000950002023-05-02 3:28PM EDT95.000.050.000.050.00-42106.25%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230602P000700002023-05-04 10:44AM EDT70.000.150.000.500.00--7121.68%
EMR230602P000740002023-05-24 2:20PM EDT74.000.150.000.150.00--358.59%
EMR230602P000750002023-05-31 1:26PM EDT75.000.060.000.100.00-4952.73%
EMR230602P000760002023-05-31 11:47AM EDT76.000.300.000.100.00-44042.97%
EMR230602P000770002023-05-31 10:56AM EDT77.000.500.000.100.00-11733.01%
EMR230602P000780002023-06-01 3:56PM EDT78.000.050.050.15-0.65-92.86%3130325.68%
EMR230602P000790002023-06-01 3:07PM EDT79.000.300.250.45-1.43-82.66%25626.07%
EMR230602P000800002023-05-30 2:16PM EDT80.001.960.751.000.00-1526.47%
EMR230602P000810002023-06-01 10:42AM EDT81.002.751.601.85-0.50-15.38%214331.84%
EMR230602P000820002023-05-31 10:44AM EDT82.004.602.552.900.00-13546.39%
EMR230602P000830002023-05-30 1:18PM EDT83.005.003.503.900.00-604556.93%
EMR230602P000840002023-05-11 10:15AM EDT84.003.114.505.100.00-2058.01%
EMR230602P000850002023-05-30 2:16PM EDT85.006.785.506.000.00-1360.55%
EMR230602P000860002023-05-16 12:24PM EDT86.004.046.506.900.00--359.77%
EMR230602P000890002023-05-15 3:04PM EDT89.005.689.509.900.00-5080.08%
EMR230602P000910002023-05-16 12:23PM EDT91.009.0811.4012.000.00--092.97%
EMR230602P000940002023-04-24 2:53PM EDT94.009.0713.9016.500.00--0179.49%