Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.90-1.43 (-1.64%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210305C000750002021-02-24 1:30PM EST75.0012.9010.3013.200.00-2011113.48%
EMR210305C000800002021-02-24 12:12PM EST80.008.475.557.800.00-3471.97%
EMR210305C000820002021-02-08 11:39AM EST82.004.803.555.650.00-3353.52%
EMR210305C000830002021-02-24 2:32PM EST83.005.953.054.100.00-202460.21%
EMR210305C000840002021-02-11 1:07PM EST84.002.562.263.050.00-182149.32%
EMR210305C000850002021-02-26 10:57AM EST85.002.711.642.31-0.51-15.84%11345.75%
EMR210305C000860002021-02-26 3:33PM EST86.001.851.232.19-0.66-26.29%2712255.81%
EMR210305C000870002021-02-26 3:51PM EST87.001.060.831.55-1.80-62.94%911050.88%
EMR210305C000880002021-02-26 3:55PM EST88.000.780.491.24-0.52-40.00%6112652.39%
EMR210305C000890002021-02-26 1:56PM EST89.000.600.270.73-0.21-25.93%211146.29%
EMR210305C000900002021-02-26 12:16PM EST90.000.680.151.04-0.07-9.33%2094763.09%
EMR210305C000910002021-02-24 1:31PM EST91.000.770.000.170.00-64737.40%
EMR210305C000920002021-02-19 3:39PM EST92.000.120.000.440.00-1155.86%
EMR210305C000950002021-02-25 12:11PM EST95.000.020.000.76+0.02--169.43%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210305P000700002021-01-29 2:23PM EST70.001.020.001.170.00-2121136.43%
EMR210305P000720002021-02-01 1:05PM EST72.000.980.001.310.00--2126.07%
EMR210305P000750002021-02-04 9:30AM EST75.000.540.001.600.00-15111.13%
EMR210305P000770002021-02-19 12:34PM EST77.000.160.000.550.00-3069.53%
EMR210305P000780002021-02-18 1:00PM EST78.000.430.000.210.00-11350.59%
EMR210305P000800002021-02-16 10:32AM EST80.000.500.000.220.00-11247.56%
EMR210305P000810002021-02-16 12:31PM EST81.000.560.070.250.00-4442.87%
EMR210305P000820002021-02-25 3:26PM EST82.000.220.240.500.00-5846.53%
EMR210305P000830002021-02-22 12:08PM EST83.000.660.370.650.00-228443.80%
EMR210305P000840002021-02-26 10:29AM EST84.000.580.570.89+0.01+1.75%26842.14%
EMR210305P000850002021-02-26 3:34PM EST85.000.820.851.30-0.43-34.40%5342.92%
EMR210305P000860002021-02-26 3:59PM EST86.001.411.262.10+0.51+56.67%1651.07%
EMR210305P000870002021-02-25 3:26PM EST87.001.461.822.140.00-912437.84%
EMR210305P000880002021-02-26 12:20PM EST88.001.662.403.25-0.34-17.00%512450.00%
EMR210305P000890002021-02-24 2:29PM EST89.001.642.224.05+1.64--552.78%