Australia markets open in 5 hours 22 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.50+1.08 (+1.12%)
As of 1:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR211022C000800002021-10-11 10:09AM EDT80.0014.9517.1017.700.00--6130.08%
EMR211022C000900002021-10-13 1:10PM EDT90.002.407.107.600.00-5654.30%
EMR211022C000920002021-10-13 2:09PM EDT92.001.355.105.400.00--110.00%
EMR211022C000925002021-10-18 2:21AM EDT92.503.804.405.000.00--712.50%
EMR211022C000930002021-10-20 12:08PM EDT93.004.504.104.40+1.02+29.31%18490.00%
EMR211022C000940002021-10-19 10:54AM EDT94.002.253.103.500.00-15712.50%
EMR211022C000950002021-10-20 10:19AM EDT95.002.002.252.45+0.76+61.29%4620.00%
EMR211022C000960002021-10-19 2:05PM EDT96.000.951.351.600.00-114415.92%
EMR211022C000970002021-10-20 1:19PM EDT97.000.800.600.80+0.49+158.06%8729014.55%
EMR211022C000980002021-10-20 1:07PM EDT98.000.300.200.35+0.16+114.29%1618615.97%
EMR211022C000990002021-10-20 1:03PM EDT99.000.100.050.15+0.05+100.00%31317.97%
EMR211022C001000002021-10-15 3:34PM EDT100.000.050.000.100.00-33422.27%
EMR211022C001010002021-09-28 9:34AM EDT101.000.500.000.700.00-1155.08%
EMR211022C001020002021-10-18 1:08PM EDT102.000.030.000.400.00-1650.88%
EMR211022C001030002021-10-12 10:03AM EDT103.000.060.000.300.00-12152.83%
EMR211022C001050002021-09-17 12:20PM EDT105.000.330.003.800.00-113129.44%
EMR211022C001060002021-09-28 9:34AM EDT106.000.150.000.300.00-14660.16%
EMR211022C001070002021-09-09 9:46AM EDT107.001.200.000.500.00--673.34%
EMR211022C001080002021-09-09 12:14PM EDT108.000.720.002.150.00--3121.48%
EMR211022C001090002021-10-13 11:35AM EDT109.000.050.001.750.00-44119.34%
EMR211022C001100002021-09-08 12:02PM EDT110.000.680.002.000.00--1131.30%
EMR211022C001150002021-10-01 3:04PM EDT115.000.100.002.150.00-10164.84%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR211022P000800002021-09-13 10:12AM EDT80.000.280.100.100.00-3032114.45%
EMR211022P000850002021-10-13 1:18PM EDT85.000.200.000.050.00-151967.97%
EMR211022P000880002021-10-18 2:21AM EDT88.000.16-0.050.00--158.59%
EMR211022P000890002021-10-18 1:16PM EDT89.000.020.000.05-0.08-80.00%52353.13%
EMR211022P000900002021-10-15 10:16AM EDT90.000.060.000.100.00-23454.30%
EMR211022P000910002021-10-13 3:49PM EDT91.000.990.000.100.00-131748.05%
EMR211022P000920002021-10-15 3:06PM EDT92.000.100.000.100.00-21741.99%
EMR211022P000925002021-10-19 2:12PM EDT92.500.050.000.100.00-22938.87%
EMR211022P000930002021-10-15 3:02PM EDT93.000.070.000.10-0.18-72.00%51935.74%
EMR211022P000940002021-10-19 2:48PM EDT94.000.180.000.100.00-12729.49%
EMR211022P000950002021-10-19 2:51PM EDT95.000.350.050.100.00-607722.85%
EMR211022P000960002021-10-20 10:33AM EDT96.000.300.150.25-0.34-53.12%4011822.36%
EMR211022P000970002021-10-20 10:33AM EDT97.000.620.400.55-0.48-43.64%583722.02%
EMR211022P000980002021-10-20 9:34AM EDT98.001.450.951.10-2.60-64.20%11723.34%
EMR211022P000990002021-10-14 9:49AM EDT99.005.671.752.250.00-1138.57%
EMR211022P001000002021-10-18 9:50AM EDT100.004.602.552.900.00-4235.84%
EMR211022P001010002021-09-20 12:09AM EDT101.003.702.854.600.00--268.65%
EMR211022P001030002021-09-02 2:03PM EDT103.002.255.6010.000.00--1125.00%
EMR211022P001040002021-09-09 2:40PM EDT104.004.905.409.300.00--084.13%
EMR211022P001060002021-09-10 1:11PM EDT106.005.708.9010.000.00-17102.54%