Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.92-1.45 (-1.50%)
At close: 04:02PM EST
94.20 -0.72 (-0.76%)
After hours: 06:58PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220121C000230002021-11-10 9:41AM EST23.0074.1069.3070.000.00-180.00%
EMR220121C000250002021-11-10 6:46AM EST25.0065.6065.4068.800.00-230.00%
EMR220121C000300002021-11-09 3:45PM EST30.0067.1060.6064.100.00-1100.00%
EMR220121C000350002021-11-09 3:45PM EST35.0062.1055.8059.000.00-820.00%
EMR220121C000400002021-12-31 12:56PM EST40.0052.900.000.000.00-100.00%
EMR220121C000450002022-01-04 12:04PM EST45.0050.600.000.000.00-100.00%
EMR220121C000500002022-01-04 11:19AM EST50.0045.000.000.000.00-800.00%
EMR220121C000525002022-01-06 9:30AM EST52.5043.500.000.000.00-500.00%
EMR220121C000550002022-01-03 10:23AM EST55.0037.000.000.000.00-2500.00%
EMR220121C000575002021-11-09 3:48PM EST57.5039.7033.5036.400.00-1100.00%
EMR220121C000600002022-01-04 10:35AM EST60.0034.660.000.000.00-500.00%
EMR220121C000625002021-11-09 3:35PM EST62.5034.4928.5031.300.00-840.00%
EMR220121C000650002021-11-09 1:22PM EST65.0032.3027.2028.000.00-120200.00%
EMR220121C000675002021-11-09 3:29PM EST67.5029.6723.6026.500.00-600.00%
EMR220121C000700002022-01-18 1:16PM EST70.0026.300.000.000.00-100.00%
EMR220121C000725002021-11-10 6:46AM EST72.5023.0318.6021.800.00-1860.00%
EMR220121C000750002022-01-04 10:40AM EST75.0019.760.000.000.00-500.00%
EMR220121C000775002022-01-07 9:34AM EST77.5019.270.000.000.00-100.00%
EMR220121C000800002022-01-19 2:45PM EST80.0015.730.000.000.00-200.00%
EMR220121C000825002022-01-19 11:19AM EST82.5013.300.000.000.00-200.00%
EMR220121C000850002022-01-19 2:05PM EST85.0010.870.000.000.00-5000.00%
EMR220121C000875002022-01-13 12:16PM EST87.5010.390.000.000.00-500.00%
EMR220121C000880002022-01-18 2:47PM EST88.008.900.000.000.00--00.00%
EMR220121C000890002021-12-21 12:28PM EST89.003.700.000.000.00--00.00%
EMR220121C000900002022-01-19 3:53PM EST90.005.220.000.000.00-6600.00%
EMR220121C000910002021-12-27 10:33AM EST91.002.450.000.000.00-1000.00%
EMR220121C000920002022-01-14 9:49AM EST92.004.620.000.000.00-200.00%
EMR220121C000925002022-01-19 2:29PM EST92.503.200.000.000.00-1400.00%
EMR220121C000930002022-01-19 1:01PM EST93.003.410.000.000.00-100.00%
EMR220121C000940002022-01-19 10:14AM EST94.002.180.000.000.00-100.00%
EMR220121C000950002022-01-19 3:50PM EST95.000.900.000.000.00-10100.39%
EMR220121C000960002022-01-19 1:25PM EST96.001.030.000.000.00-503.13%
EMR220121C000970002022-01-19 3:59PM EST97.000.150.000.000.00-6706.25%
EMR220121C000975002022-01-19 2:19PM EST97.500.200.000.000.00-122012.50%
EMR220121C000980002022-01-19 3:21PM EST98.000.110.000.000.00-9012.50%
EMR220121C000990002022-01-19 3:21PM EST99.000.050.000.000.00-40012.50%
EMR220121C001000002022-01-19 3:56PM EST100.000.050.000.000.00-10012.50%
EMR220121C001010002022-01-18 9:30AM EST101.000.050.000.000.00-2025.00%
EMR220121C001020002022-01-05 2:36PM EST102.000.200.000.000.00--025.00%
EMR220121C001030002022-01-07 1:57PM EST103.000.100.000.000.00-1025.00%
EMR220121C001050002022-01-19 2:53PM EST105.000.030.000.000.00-174025.00%
EMR220121C001100002022-01-19 12:15PM EST110.000.010.000.000.00-1050.00%
EMR220121C001150002022-01-07 11:05AM EST115.000.050.000.000.00-1050.00%
EMR220121C001200002022-01-05 11:24AM EST120.000.030.000.000.00-1050.00%
EMR220121C001250002021-11-17 11:15AM EST125.000.090.000.150.00-1100171.88%
EMR220121C001300002021-11-10 6:46AM EST130.000.100.000.500.00-177231.84%
EMR220121C001350002021-10-27 8:30AM EST135.000.050.000.150.00-16211.72%
EMR220121C001400002021-11-10 6:46AM EST140.000.100.000.150.00-48229.69%
EMR220121C001450002021-11-10 6:46AM EST145.000.150.050.150.00--1257.03%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220121P000230002021-11-10 6:46AM EST23.000.400.130.150.00-211868.75%
EMR220121P000250002021-11-10 6:46AM EST25.000.250.000.150.00-223756.25%
EMR220121P000300002021-11-10 6:46AM EST30.000.100.000.150.00-515656.25%
EMR220121P000350002022-01-11 11:06AM EST35.000.050.000.000.00-4050.00%
EMR220121P000400002021-11-10 6:46AM EST40.000.070.000.100.00-240476.56%
EMR220121P000450002021-10-26 11:47AM EST45.000.100.000.150.00-5106437.50%
EMR220121P000500002021-12-30 10:28AM EST50.000.100.000.000.00-3050.00%
EMR220121P000525002021-11-10 6:46AM EST52.500.350.150.250.00-13186408.59%
EMR220121P000550002022-01-07 3:34PM EST55.000.050.000.000.00-1050.00%
EMR220121P000575002021-11-10 6:46AM EST57.500.300.200.350.00-4208372.27%
EMR220121P000600002021-12-31 10:10AM EST60.000.050.000.000.00-3050.00%
EMR220121P000625002021-12-08 9:30AM EST62.500.140.000.000.00-630050.00%
EMR220121P000650002021-12-13 11:06AM EST65.000.100.000.150.00-62379236.72%
EMR220121P000675002021-11-30 12:18PM EST67.500.300.000.150.00-2081,189215.63%
EMR220121P000700002021-12-30 9:45AM EST70.000.050.000.000.00-2050.00%
EMR220121P000725002021-12-23 11:17AM EST72.500.100.000.000.00-10050.00%
EMR220121P000750002022-01-13 9:55AM EST75.000.030.000.000.00-5050.00%
EMR220121P000775002022-01-03 9:56AM EST77.500.080.000.000.00-1050.00%
EMR220121P000800002022-01-13 9:55AM EST80.000.070.000.000.00-5050.00%
EMR220121P000820002022-01-04 12:38PM EST82.000.040.000.000.00-2050.00%
EMR220121P000825002022-01-04 3:27PM EST82.500.060.000.000.00-1050.00%
EMR220121P000830002022-01-04 9:57AM EST83.000.050.000.000.00--050.00%
EMR220121P000840002022-01-05 3:36PM EST84.000.070.000.000.00-7050.00%
EMR220121P000850002022-01-13 2:43PM EST85.000.010.000.000.00-13025.00%
EMR220121P000860002022-01-04 1:17PM EST86.000.130.000.000.00-10025.00%
EMR220121P000870002022-01-10 10:46AM EST87.000.210.000.000.00-1025.00%
EMR220121P000875002022-01-19 11:21AM EST87.500.030.000.000.00-3025.00%
EMR220121P000880002022-01-04 10:33AM EST88.000.240.000.000.00-1025.00%
EMR220121P000890002022-01-05 3:36PM EST89.000.240.000.000.00-7025.00%
EMR220121P000900002022-01-19 1:21PM EST90.000.090.000.000.00-2012.50%
EMR220121P000910002022-01-11 12:54PM EST91.000.220.000.000.00-4012.50%
EMR220121P000920002022-01-10 3:36PM EST92.000.600.000.000.00-3012.50%
EMR220121P000925002022-01-19 11:28AM EST92.500.100.000.000.00-438012.50%
EMR220121P000930002022-01-18 2:58PM EST93.000.150.000.000.00-2706.25%
EMR220121P000940002022-01-18 9:30AM EST94.000.250.000.000.00-103.13%
EMR220121P000950002022-01-19 2:59PM EST95.000.400.000.000.00-5100.00%
EMR220121P000960002022-01-19 1:49PM EST96.000.750.000.000.00-4900.00%
EMR220121P000970002022-01-14 3:54PM EST97.000.850.000.000.00-200.00%
EMR220121P000975002022-01-13 3:55PM EST97.501.350.000.000.00-2200.00%
EMR220121P000980002022-01-18 12:06AM EST98.001.300.000.000.00-100.00%
EMR220121P001000002022-01-18 3:15PM EST100.003.240.000.000.00-400.00%
EMR220121P001010002022-01-18 12:06AM EST101.004.700.000.000.00--00.00%
EMR220121P001050002022-01-07 11:02AM EST105.008.600.000.000.00-500.00%
EMR220121P001100002021-11-10 6:46AM EST110.0013.0016.9017.700.00-226247.27%
EMR220121P001150002021-11-10 6:46AM EST115.0025.0021.0024.000.00-729297.27%
EMR220121P001200002021-11-10 6:46AM EST120.0030.7525.8029.500.00-1026341.80%
EMR220121P001250002021-11-10 6:46AM EST125.0027.8031.1034.100.00-19373.83%