Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.46-2.07 (-1.91%)
At close: 04:00PM EDT
108.50 +2.04 (+1.92%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240920C000800002024-01-30 10:43AM EDT80.0016.800.000.000.00--40.00%
EMR240920C000850002024-05-09 2:37PM EDT85.0031.7022.2026.100.00-33450.87%
EMR240920C000875002024-04-30 10:09AM EDT87.5023.9024.0024.500.00-12363.44%
EMR240920C000900002024-06-12 2:00PM EDT90.0018.9515.9019.100.00-11141.92%
EMR240920C000925002024-06-10 11:08AM EDT92.5017.6914.1015.700.00-42831.63%
EMR240920C000950002024-06-12 12:53PM EDT95.0014.8013.0013.500.00-24529.70%
EMR240920C000975002024-06-11 1:52PM EDT97.5012.2010.9012.700.00-13135.21%
EMR240920C001000002024-06-13 2:46PM EDT100.0010.549.009.400.00-126326.33%
EMR240920C001050002024-06-14 10:13AM EDT105.005.645.505.90-1.46-20.56%363723.63%
EMR240920C001100002024-06-13 3:09PM EDT110.004.063.103.400.00-31,70622.34%
EMR240920C001150002024-06-14 3:25PM EDT115.001.601.551.75-0.55-25.58%1944,14621.42%
EMR240920C001200002024-06-14 9:57AM EDT120.000.800.650.80-0.32-28.57%22,41720.76%
EMR240920C001250002024-06-12 9:36AM EDT125.000.650.251.400.00-22,41130.15%
EMR240920C001300002024-06-13 2:40PM EDT130.000.250.100.350.00-31,90624.37%
EMR240920C001350002024-05-21 10:42AM EDT135.000.200.050.250.00-43926.07%
EMR240920C001400002024-04-10 10:58AM EDT140.000.650.100.400.00-103131.93%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240920P000650002024-04-08 1:33PM EDT65.000.100.001.050.00--258.35%
EMR240920P000700002024-02-15 10:30AM EDT70.000.300.001.750.00-1257.08%
EMR240920P000750002024-05-21 9:32AM EDT75.000.120.050.500.00-23143.36%
EMR240920P000800002024-06-07 12:07PM EDT80.000.220.150.550.00-213937.55%
EMR240920P000825002024-02-07 12:07PM EDT82.501.050.352.600.00-1954.57%
EMR240920P000850002024-05-07 11:43AM EDT85.000.560.150.750.00-78033.62%
EMR240920P000875002024-05-08 2:08PM EDT87.500.320.200.450.00-31626.56%
EMR240920P000900002024-06-14 12:50PM EDT90.000.520.350.55-0.08-13.33%866724.78%
EMR240920P000925002024-05-31 9:59AM EDT92.500.500.650.800.00-311924.16%
EMR240920P000950002024-06-11 1:12PM EDT95.000.900.851.450.00-234325.78%
EMR240920P000975002024-06-07 11:20AM EDT97.501.351.251.450.00-11,48222.01%
EMR240920P001000002024-06-11 10:55AM EDT100.001.701.751.950.00-652821.01%
EMR240920P001050002024-06-14 10:42AM EDT105.003.603.303.60+0.60+20.00%6020919.75%
EMR240920P001100002024-06-14 3:28PM EDT110.005.905.806.10+1.30+28.26%382218.38%
EMR240920P001150002024-05-31 3:30PM EDT115.006.408.8010.000.00-7643519.79%
EMR240920P001200002024-05-30 10:24AM EDT120.0010.0011.6015.400.00-4124828.03%
EMR240920P001250002024-05-15 10:40AM EDT125.0010.9017.1020.300.00-19332.67%
EMR240920P001300002024-04-30 9:30AM EDT130.0020.800.000.000.00-110.00%