Australia markets open in 9 hours 56 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.42+0.93 (+0.83%)
At close: 04:00PM EDT
113.42 0.00 (0.00%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240531C000900002024-05-08 10:04AM EDT90.0019.4021.4025.200.00-10191.94%
EMR240531C000920002024-05-20 2:08PM EDT92.0022.2019.4023.200.00--1179.00%
EMR240531C000970002024-05-20 2:08PM EDT97.0017.2014.4017.800.00--3134.18%
EMR240531C001000002024-05-21 2:42PM EDT100.0013.9011.4015.100.00--4125.05%
EMR240531C001010002024-05-20 2:08PM EDT101.0013.2010.4014.100.00--11118.75%
EMR240531C001020002024-05-22 3:49PM EDT102.0012.5010.2013.000.00--2757.62%
EMR240531C001030002024-05-23 10:44AM EDT103.0010.908.4012.000.00-1116103.37%
EMR240531C001040002024-05-22 3:19PM EDT104.0010.317.4010.800.00-6691.70%
EMR240531C001050002024-05-08 9:32AM EDT105.001.707.009.600.00--080.08%
EMR240531C001060002024-05-20 9:45AM EDT106.008.006.309.400.00-2251.37%
EMR240531C001070002024-05-08 9:35AM EDT107.001.504.508.400.00-2087.06%
EMR240531C001080002024-05-24 3:49PM EDT108.005.383.506.90-1.22-18.48%12068.75%
EMR240531C001090002024-05-17 10:15AM EDT109.004.303.905.900.00-4462.01%
EMR240531C001100002024-05-16 3:54PM EDT110.003.503.104.700.00-21520250.73%
EMR240531C001110002024-05-08 11:48AM EDT111.001.942.502.750.00-4522.12%
EMR240531C001120002024-05-23 3:59PM EDT112.001.251.702.050.00-146223.00%
EMR240531C001130002024-05-24 3:47PM EDT113.000.901.001.15-0.10-10.00%1087017.48%
EMR240531C001140002024-05-24 3:35PM EDT114.000.500.500.60-0.05-9.09%1116216.16%
EMR240531C001150002024-05-24 3:42PM EDT115.000.250.200.30-0.05-16.67%144716.36%
EMR240531C001160002024-05-24 11:29AM EDT116.000.180.100.20-0.12-40.00%626018.75%
EMR240531C001170002024-05-23 2:44PM EDT117.000.110.051.300.00-910250.64%
EMR240531C001180002024-05-23 10:31AM EDT118.000.150.050.600.00-23439.99%
EMR240531C001190002024-05-23 9:36AM EDT119.000.200.050.600.00--144.97%
EMR240531C001200002024-05-09 9:48AM EDT120.000.300.050.150.00-115033.30%
EMR240531C001210002024-04-23 10:37AM EDT121.000.250.000.000.00-1012.50%
EMR240531C001230002024-04-30 11:32AM EDT123.000.200.050.750.00--355.91%
EMR240531C001240002024-05-24 12:41PM EDT124.000.050.050.250.00-8053.13%
EMR240531C001250002024-05-23 10:06AM EDT125.000.070.051.350.00-282974.80%
EMR240531C001260002024-05-24 3:35PM EDT126.000.050.050.250.00-16053.91%
EMR240531C001280002024-05-23 2:47PM EDT128.000.050.002.550.00-5684105.13%
EMR240531C001320002024-05-22 10:13AM EDT132.000.100.002.150.00--11115.19%
EMR240531C001370002024-05-23 9:43AM EDT137.000.050.001.500.00--11121.14%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240531P000960002024-05-07 2:36PM EDT96.000.360.001.800.00--20122.36%
EMR240531P000970002024-05-24 9:41AM EDT97.000.050.002.150.00-13835123.44%
EMR240531P000980002024-05-22 12:11PM EDT98.000.050.002.500.00--35123.83%
EMR240531P000990002024-05-22 12:11PM EDT99.000.050.001.250.00-353894.82%
EMR240531P001000002024-05-22 12:10PM EDT100.000.050.000.050.00-355452.73%
EMR240531P001010002024-05-03 12:06PM EDT101.001.400.002.500.00-111106.06%
EMR240531P001030002024-05-08 3:33PM EDT103.000.120.000.500.00-1257.62%
EMR240531P001040002024-05-23 12:23PM EDT104.000.070.050.100.00-2571743.46%
EMR240531P001050002024-05-08 3:33PM EDT105.000.200.050.250.00-609048.54%
EMR240531P001060002024-05-08 10:32AM EDT106.000.630.050.500.00-75253.86%
EMR240531P001070002024-05-08 10:51AM EDT107.000.750.050.500.00-4548.63%
EMR240531P001080002024-05-14 3:50PM EDT108.000.150.050.500.00-25243.36%
EMR240531P001090002024-05-20 3:50PM EDT109.000.100.050.500.00-2437.94%
EMR240531P001100002024-05-24 10:46AM EDT110.000.150.050.15-0.15-50.00%25821.39%
EMR240531P001110002024-05-24 12:12PM EDT111.000.150.100.20-0.30-66.67%716018.36%
EMR240531P001120002024-05-23 3:29PM EDT112.000.550.200.350.00-520416.80%
EMR240531P001130002024-05-24 3:51PM EDT113.000.650.500.60-0.35-35.00%186414.99%
EMR240531P001140002024-05-23 12:36PM EDT114.001.071.001.150.00-1111015.58%
EMR240531P001150002024-05-24 2:39PM EDT115.001.851.701.85+0.10+5.71%710715.63%
EMR240531P001160002024-05-13 12:11PM EDT116.002.151.403.100.00-4427.30%
EMR240531P001190002024-05-20 2:09PM EDT119.005.003.807.200.00--569.53%
EMR240531P001200002024-05-20 2:48PM EDT120.006.005.608.200.00--275.22%