Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.39-0.09 (-0.10%)
At close: 04:03PM EST
90.86 -0.53 (-0.58%)
After hours: 07:11PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230210C000650002023-01-19 3:56PM EST65.0022.2525.0027.900.00--1121.09%
EMR230210C000700002022-12-30 10:48AM EST70.0026.0618.3020.900.00-110.00%
EMR230210C000800002023-01-30 9:30AM EST80.009.1010.5012.400.00-1153.71%
EMR230210C000870002023-02-03 1:08PM EST87.004.754.705.10+0.15+3.26%7149.51%
EMR230210C000880002023-02-03 1:13PM EST88.003.833.904.10+0.72+23.15%829342.63%
EMR230210C000890002023-01-30 3:31PM EST89.002.603.103.400.00-118442.92%
EMR230210C000900002023-02-03 3:37PM EST90.002.402.402.65-0.45-15.79%10228540.38%
EMR230210C000910002023-02-03 3:55PM EST91.001.931.852.05-0.12-5.85%6467939.65%
EMR230210C000920002023-02-03 2:09PM EST92.001.251.301.45-0.37-22.84%19683637.06%
EMR230210C000925002023-02-03 1:20PM EST92.501.051.101.20-0.25-19.23%5027836.08%
EMR230210C000930002023-02-03 3:58PM EST93.000.950.901.00-0.16-14.41%743935.69%
EMR230210C000940002023-02-03 3:47PM EST94.000.580.550.70-0.07-10.77%3093935.74%
EMR230210C000950002023-02-03 1:28PM EST95.000.360.350.50-0.19-34.55%767336.52%
EMR230210C000960002023-02-01 3:26PM EST96.000.450.200.350.00-117237.21%
EMR230210C000970002023-02-03 1:57PM EST97.000.140.100.25-0.15-51.72%127238.18%
EMR230210C000980002023-02-03 2:42PM EST98.000.200.050.20+0.03+17.65%125640.33%
EMR230210C000990002023-01-17 9:34AM EST99.000.980.000.700.00-112251.76%
EMR230210C001000002023-01-17 11:11AM EST100.000.200.000.750.00-37457.32%
EMR230210C001010002023-01-17 12:50PM EST101.000.150.000.000.00-103825.00%
EMR230210C001020002023-01-12 10:24AM EST102.001.600.002.150.00--991.89%
EMR230210C001030002023-01-13 9:36AM EST103.000.600.000.750.00--270.31%
EMR230210C001040002023-01-09 9:30AM EST104.000.800.002.150.00--1101.66%
EMR230210C001050002023-01-17 2:16PM EST105.000.050.000.100.00-1252.93%
EMR230210C001100002023-01-11 9:46AM EST110.000.100.000.050.00--161.72%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230210P000760002023-01-25 3:04PM EST76.000.100.002.150.00--1135.74%
EMR230210P000780002023-01-20 2:26PM EST78.000.360.000.050.00-101054.69%
EMR230210P000800002023-02-01 2:02PM EST80.000.100.000.050.00-21852.34%
EMR230210P000810002023-01-30 11:44AM EST81.000.170.001.100.00-1381.40%
EMR230210P000820002023-01-24 9:37AM EST82.000.550.050.000.00--125.00%
EMR230210P000830002023-02-03 11:33AM EST83.000.100.050.20-0.15-60.00%3552.44%
EMR230210P000840002023-01-30 1:17PM EST84.000.470.100.200.00-71347.36%
EMR230210P000850002023-02-03 3:57PM EST85.000.200.150.25-0.10-33.33%76044.82%
EMR230210P000860002023-02-02 10:13AM EST86.000.500.250.350.00-15443.65%
EMR230210P000870002023-02-03 1:15PM EST87.000.400.350.45-0.30-42.86%21141.31%
EMR230210P000880002023-02-03 2:23PM EST88.000.600.500.65-0.07-10.45%153840.92%
EMR230210P000890002023-02-03 2:36PM EST89.000.850.750.85-0.10-10.53%424838.97%
EMR230210P000900002023-02-03 3:52PM EST90.001.151.051.15-0.40-25.81%5612837.89%
EMR230210P000910002023-02-03 1:54PM EST91.001.501.401.55-0.19-11.24%4112437.26%
EMR230210P000920002023-02-03 12:07PM EST92.001.901.852.05-0.20-9.52%107736.87%
EMR230210P000930002023-01-30 1:49PM EST93.003.702.452.650.00-4936.62%
EMR230210P000940002023-01-19 11:30AM EST94.006.603.103.500.00-13540.48%
EMR230210P000950002023-01-17 2:32PM EST95.004.903.704.300.00-83041.90%
EMR230210P000960002023-01-19 9:49AM EST96.008.004.505.300.00-13147.90%
EMR230210P000970002023-01-17 2:59PM EST97.005.904.606.800.00-51267.58%
EMR230210P000980002023-01-17 2:38PM EST98.007.106.307.700.00-215270.85%
EMR230210P000990002023-01-17 2:53PM EST99.007.706.608.300.00-5164.26%
EMR230210P001000002023-01-12 1:01PM EST100.003.407.609.300.00-1069.34%
EMR230210P001010002023-01-05 3:01PM EST101.006.708.3011.700.00--062.50%
EMR230210P001020002023-01-04 3:34PM EST102.007.609.3012.800.00--069.04%
EMR230210P001030002023-01-10 11:00AM EST103.006.4010.3013.800.00-2073.34%
EMR230210P001040002023-01-12 11:44AM EST104.006.0011.3014.700.00-1075.10%
EMR230210P001050002023-01-04 3:23PM EST105.0010.0012.4015.700.00--081.64%