Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.03+4.24 (+5.45%)
At close: 04:04PM EDT
82.79 +0.76 (+0.93%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220701C000780002022-06-23 3:32PM EDT78.001.400.000.000.00--00.00%
EMR220701C000790002022-06-24 10:11AM EDT79.002.150.000.000.00-200.00%
EMR220701C000800002022-06-24 12:04PM EDT80.002.300.000.000.00-1000.00%
EMR220701C000810002022-06-24 10:46AM EDT81.001.200.000.000.00-700.00%
EMR220701C000820002022-06-24 3:59PM EDT82.001.310.000.000.00-2400.00%
EMR220701C000825002022-06-24 11:30AM EDT82.500.850.000.000.00-1801.56%
EMR220701C000830002022-06-24 3:57PM EDT83.000.750.000.000.00-1503.13%
EMR220701C000840002022-06-24 1:50PM EDT84.000.500.000.000.00-1406.25%
EMR220701C000850002022-06-24 1:34PM EDT85.000.250.000.000.00-206.25%
EMR220701C000860002022-06-24 10:51AM EDT86.000.050.000.000.00-20012.50%
EMR220701C000870002022-05-25 10:18AM EDT87.001.850.000.750.00-41062.94%
EMR220701C000875002022-06-13 2:37PM EDT87.501.890.000.000.00--012.50%
EMR220701C000880002022-06-15 11:13AM EDT88.001.070.000.000.00-1012.50%
EMR220701C000890002022-06-15 10:45AM EDT89.001.000.000.000.00-100012.50%
EMR220701C000900002022-06-14 3:09PM EDT90.000.500.000.000.00-1025.00%
EMR220701C000910002022-05-26 2:31PM EDT91.001.250.000.750.00--1171.58%
EMR220701C000920002022-06-21 1:44PM EDT92.000.050.000.000.00-2025.00%
EMR220701C000930002022-06-14 3:09PM EDT93.000.220.000.000.00-1025.00%
EMR220701C000940002022-06-14 11:07AM EDT94.000.200.000.000.00-3025.00%
EMR220701C000950002022-06-21 9:57AM EDT95.000.050.000.000.00-1025.00%
EMR220701C000960002022-06-13 1:11PM EDT96.000.310.000.000.00-1025.00%
EMR220701C001000002022-06-06 11:26AM EDT100.000.150.000.000.00--050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220701P000600002022-06-13 12:42PM EDT60.000.200.000.000.00-1050.00%
EMR220701P000700002022-06-17 2:50PM EDT70.000.260.000.000.00-5025.00%
EMR220701P000710002022-06-22 12:51PM EDT71.000.200.000.000.00--025.00%
EMR220701P000730002022-06-23 2:19PM EDT73.000.450.000.000.00--025.00%
EMR220701P000740002022-06-24 11:51AM EDT74.000.100.000.000.00-2025.00%
EMR220701P000750002022-06-23 11:35AM EDT75.000.660.000.000.00-5025.00%
EMR220701P000760002022-06-23 12:25PM EDT76.001.050.000.000.00--012.50%
EMR220701P000770002022-06-23 11:31AM EDT77.001.250.000.000.00-6012.50%
EMR220701P000780002022-06-23 11:28AM EDT78.001.650.000.000.00-6012.50%
EMR220701P000790002022-06-24 10:19AM EDT79.000.800.000.000.00-406.25%
EMR220701P000800002022-06-23 10:17AM EDT80.003.020.000.000.00-306.25%
EMR220701P000810002022-06-24 3:49PM EDT81.000.900.000.000.00-1103.13%
EMR220701P000820002022-06-24 3:59PM EDT82.001.250.000.000.00-1800.20%
EMR220701P000825002022-06-23 3:55PM EDT82.504.950.000.000.00-88500.00%
EMR220701P000830002022-06-15 3:20PM EDT83.001.300.000.000.00-500.00%
EMR220701P000840002022-06-06 10:08AM EDT84.000.600.000.000.00-300.00%
EMR220701P000850002022-06-01 11:28AM EDT85.001.650.000.000.00-100.00%
EMR220701P000860002022-06-22 11:41AM EDT86.007.250.000.000.00-1500.00%
EMR220701P000870002022-05-26 11:25AM EDT87.003.204.705.400.00-51650.93%
EMR220701P000880002022-06-17 2:29PM EDT88.008.630.000.000.00-100.00%
EMR220701P000890002022-05-26 11:20AM EDT89.004.306.707.600.00--1071.68%
EMR220701P000900002022-05-16 11:03AM EDT90.007.364.505.300.00--200.00%
EMR220701P000910002022-06-06 12:12PM EDT91.002.550.000.000.00-100.00%