Australia markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.14+1.42 (+1.52%)
As of 3:51PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210507C000800002021-04-23 2:42PM EDT80.0012.0014.3015.300.00-222194.14%
EMR210507C000860002021-04-23 3:27PM EDT86.006.858.509.500.00-13153.32%
EMR210507C000880002021-05-07 2:31PM EDT88.007.226.607.30+3.82+112.35%46102.54%
EMR210507C000890002021-05-05 3:07PM EDT89.002.455.806.100.00-12170.00%
EMR210507C000900002021-05-07 10:26AM EDT90.004.004.805.10+2.45+158.06%37740.00%
EMR210507C000910002021-05-06 12:34PM EDT91.002.863.804.00+0.42+17.21%1680.00%
EMR210507C000920002021-05-07 2:30PM EDT92.002.822.803.00+1.07+61.14%381,5320.00%
EMR210507C000930002021-05-07 3:13PM EDT93.001.771.802.10+0.80+82.47%982720.00%
EMR210507C000940002021-05-07 3:27PM EDT94.000.730.800.95+0.33+82.50%2892,1460.00%
EMR210507C000950002021-05-07 12:13PM EDT95.000.050.000.20-0.10-66.67%1141615.86%
EMR210507C000960002021-05-05 1:16PM EDT96.000.010.000.05-0.04-80.00%15315.24%
EMR210507C000970002021-04-30 3:04PM EDT97.000.150.000.150.00-62936.52%
EMR210507C000980002021-04-29 1:12PM EDT98.000.200.000.150.00-1548.83%
EMR210507C000990002021-04-26 9:30AM EDT99.000.150.000.150.00-13350.59%
EMR210507C001000002021-05-05 9:30AM EDT100.000.010.000.150.00-7160.16%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210507P000800002021-05-05 9:30AM EDT80.000.010.000.050.00-78145.31%
EMR210507P000820002021-05-04 3:46PM EDT82.000.100.050.050.00-510139.84%
EMR210507P000830002021-05-04 3:53PM EDT83.000.150.000.050.00-4661117.19%
EMR210507P000840002021-05-04 12:36PM EDT84.000.050.000.050.00-14107.81%
EMR210507P000850002021-05-05 11:00AM EDT85.000.010.000.050.00-16999.22%
EMR210507P000860002021-05-05 1:16PM EDT86.000.050.000.050.00-329990.63%
EMR210507P000870002021-05-06 11:23AM EDT87.000.050.000.050.00-236581.25%
EMR210507P000880002021-05-06 12:32PM EDT88.000.050.000.050.00-38572.66%
EMR210507P000890002021-05-06 1:15PM EDT89.000.040.000.05-0.01-20.00%227863.28%
EMR210507P000900002021-05-07 11:03AM EDT90.000.010.050.05-0.08-88.89%1136061.33%
EMR210507P000910002021-05-05 3:17PM EDT91.000.080.000.05-0.10-55.56%73651.17%
EMR210507P000920002021-05-06 11:23AM EDT92.000.300.000.050.00-135241.02%
EMR210507P000930002021-04-30 10:05AM EDT93.000.060.000.05-2.44-97.60%101230.08%