Australia markets open in 25 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.02+1.96 (+2.68%)
At close: 04:04PM EDT
75.02 0.00 (0.00%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220930C000730002022-09-27 3:50PM EDT73.001.102.152.850.00-82361.52%
EMR220930C000740002022-09-27 3:44PM EDT74.000.651.451.650.00-746139.45%
EMR220930C000750002022-09-28 3:57PM EDT75.001.030.851.05+0.68+194.29%263038.33%
EMR220930C000760002022-09-28 11:21AM EDT76.000.350.400.55+0.20+133.33%127735.21%
EMR220930C000770002022-09-28 3:15PM EDT77.000.220.150.30+0.14+175.00%575936.04%
EMR220930C000780002022-09-28 3:12PM EDT78.000.100.050.15+0.05+100.00%23036.52%
EMR220930C000790002022-09-26 9:48AM EDT79.000.050.050.150.00-17744.73%
EMR220930C000800002022-09-21 11:02AM EDT80.001.050.000.100.00-21747.66%
EMR220930C000810002022-09-22 1:07PM EDT81.000.100.000.300.00-15359.77%
EMR220930C000820002022-09-22 10:57AM EDT82.000.120.000.300.00-18166.80%
EMR220930C000830002022-09-23 2:38PM EDT83.000.050.000.000.00-12825.00%
EMR220930C000840002022-09-28 12:25PM EDT84.000.020.000.00-0.02-50.00%223725.00%
EMR220930C000850002022-09-19 9:30AM EDT85.000.050.000.000.00-32925.00%
EMR220930C000860002022-09-13 1:42PM EDT86.000.900.000.000.00-101425.00%
EMR220930C000870002022-09-22 10:50AM EDT87.000.050.000.000.00-21350.00%
EMR220930C000880002022-09-12 3:07PM EDT88.000.800.000.700.00-30126.76%
EMR220930C000890002022-09-15 3:03PM EDT89.000.280.000.000.00-3850.00%
EMR220930C000900002022-09-26 10:53AM EDT90.000.150.000.000.00-16650.00%
EMR220930C000910002022-09-15 3:03PM EDT91.000.230.000.150.00-310108.20%
EMR220930C000930002022-09-09 2:34PM EDT93.000.100.000.150.00-13118.36%
EMR220930C000950002022-09-19 12:00PM EDT95.000.050.000.300.00-868143.36%
EMR220930C000960002022-08-19 9:30AM EDT96.000.590.002.150.00-11233.20%
EMR220930C000980002022-08-19 12:24PM EDT98.000.200.002.150.00-11246.19%
EMR220930C001050002022-09-12 12:44PM EDT105.000.050.000.150.00--2171.48%
EMR220930C001100002022-09-12 12:44PM EDT110.000.050.000.150.00--2191.41%
EMR220930C001150002022-09-13 2:35PM EDT115.000.050.000.100.00-44199.22%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220930P000500002022-09-16 3:22PM EDT50.000.010.000.05-0.04-80.00%7512184.38%
EMR220930P000550002022-09-16 3:24PM EDT55.000.010.000.05-0.04-80.00%7512143.75%
EMR220930P000600002022-09-16 3:20PM EDT60.000.100.000.000.00--150.00%
EMR220930P000700002022-09-28 12:26PM EDT70.000.060.000.10-0.24-80.00%52651.17%
EMR220930P000710002022-09-26 3:40PM EDT71.000.500.050.200.00-808051.56%
EMR220930P000720002022-09-27 1:04PM EDT72.000.950.150.200.00-3741.99%
EMR220930P000730002022-09-28 3:34PM EDT73.000.240.250.40-1.06-81.54%83042.38%
EMR220930P000740002022-09-28 11:57AM EDT74.000.600.450.55-0.75-55.56%4936.23%
EMR220930P000750002022-09-23 10:20AM EDT75.002.000.800.950.00-34335.35%
EMR220930P000760002022-09-22 3:14PM EDT76.001.401.351.500.00--3633.99%
EMR220930P000770002022-09-20 10:22AM EDT77.001.211.852.350.00-141239.45%
EMR220930P000780002022-09-22 11:09AM EDT78.002.482.703.500.00-15457.23%
EMR220930P000790002022-09-16 2:38PM EDT79.002.153.504.900.00-123950.00%
EMR220930P000800002022-09-27 10:25AM EDT80.006.233.706.500.00-113123.34%
EMR220930P000810002022-09-22 1:59PM EDT81.005.025.207.100.00-34461.72%
EMR220930P000820002022-09-16 12:44PM EDT82.004.206.207.400.00-2488.28%
EMR220930P000830002022-09-15 10:22AM EDT83.002.257.109.000.00--363.28%
EMR220930P000840002022-09-09 9:59AM EDT84.001.758.1010.000.00-2469.14%
EMR220930P000870002022-08-12 12:19PM EDT87.002.152.903.300.00--60.00%
EMR220930P000880002022-09-08 9:42AM EDT88.005.8012.4013.800.00--0100.78%
EMR220930P000920002022-08-29 3:57PM EDT92.007.2816.4017.800.00-30122.66%
EMR220930P000930002022-08-19 11:24AM EDT93.004.9014.3015.300.00-110.00%