Australia markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.68-0.86 (-0.74%)
At close: 04:00PM EDT
117.97 +2.29 (+1.98%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240816C000700002024-06-21 12:52PM EDT70.0038.4543.9047.700.00-1184.57%
EMR240816C000850002024-06-26 9:55AM EDT85.0022.3029.0032.900.00-2463.09%
EMR240816C001000002024-07-15 12:52PM EDT100.0017.5414.6017.700.00-1361.84%
EMR240816C001050002024-07-19 3:47PM EDT105.0011.2011.4012.40-2.80-20.00%10011845.02%
EMR240816C001100002024-07-18 3:05PM EDT110.008.187.208.500.00-125941.50%
EMR240816C001150002024-07-19 3:39PM EDT115.003.652.654.30-0.95-20.65%9551,24631.01%
EMR240816C001200002024-07-19 11:01AM EDT120.001.801.501.85-0.25-12.20%151,87427.70%
EMR240816C001250002024-07-19 11:27AM EDT125.000.650.351.55-0.30-31.58%21938436.51%
EMR240816C001300002024-07-19 11:16AM EDT130.000.220.100.30-0.18-45.00%14628.57%
EMR240816C001400002024-07-16 10:21AM EDT140.000.100.051.750.00--153.83%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240816P000700002024-07-19 2:58PM EDT70.000.060.000.10+0.01+20.00%65075.39%
EMR240816P000800002024-06-24 9:30AM EDT80.000.240.002.250.00--199.95%
EMR240816P000900002024-06-24 1:44PM EDT90.000.190.001.500.00--666.60%
EMR240816P000950002024-07-18 1:02PM EDT95.000.050.050.750.00-141755.27%
EMR240816P001000002024-07-18 1:02PM EDT100.000.800.200.400.00-18137.35%
EMR240816P001050002024-07-19 2:13PM EDT105.000.600.550.65+0.05+9.09%58031.57%
EMR240816P001100002024-07-19 12:38PM EDT110.001.351.301.45+0.20+17.39%30930428.88%
EMR240816P001150002024-07-19 2:43PM EDT115.003.402.953.20+0.81+31.27%7315927.71%
EMR240816P001200002024-07-18 2:00PM EDT120.004.805.806.100.00-74827.10%
EMR240816P001250002024-07-18 12:38PM EDT125.009.208.4010.900.00-12436.82%