Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.59+0.44 (+0.39%)
At close: 04:00PM EDT
115.19 +0.60 (+0.52%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR250620C000700002023-12-07 11:29AM EDT70.0023.2029.0030.800.00-110.00%
EMR250620C000800002024-06-11 2:05PM EDT80.0031.7934.5039.300.00-3244.84%
EMR250620C000875002024-07-08 9:47AM EDT87.5028.1029.9033.500.00-1342.88%
EMR250620C000900002024-07-08 10:21AM EDT90.0025.5026.6031.500.00-49341.79%
EMR250620C000925002024-04-25 12:58PM EDT92.5023.8024.7029.000.00-3939.12%
EMR250620C000950002024-04-01 3:17PM EDT95.0025.7017.7021.000.00-11518.40%
EMR250620C000975002024-06-17 3:07PM EDT97.5017.5821.9024.500.00-22435.26%
EMR250620C001000002024-07-02 10:00AM EDT100.0016.6020.0022.400.00-6652933.69%
EMR250620C001050002024-07-05 1:22PM EDT105.0013.8916.3019.200.00-1618832.84%
EMR250620C001100002024-06-24 3:45PM EDT110.0011.8913.7015.200.00-126129.51%
EMR250620C001150002024-07-08 2:38PM EDT115.009.3011.0012.200.00-801,65628.02%
EMR250620C001200002024-07-12 3:54PM EDT120.009.107.609.60+2.48+37.46%641226.77%
EMR250620C001250002024-07-12 1:52PM EDT125.007.305.507.50+1.94+36.19%525425.97%
EMR250620C001300002024-07-12 1:52PM EDT130.005.505.005.80+1.61+41.39%1242425.37%
EMR250620C001350002024-06-27 1:40PM EDT135.002.452.804.300.00-114924.56%
EMR250620C001400002024-06-06 3:38PM EDT140.001.651.503.000.00-216823.50%
EMR250620C001450002024-06-28 1:54PM EDT145.001.561.903.200.00-18926.46%
EMR250620C001500002024-05-01 9:55AM EDT150.001.050.952.750.00-143527.19%
EMR250620C001550002024-02-21 1:50PM EDT155.000.501.101.450.00--124.17%
EMR250620C001600002024-05-20 9:30AM EDT160.000.900.002.650.00--130.77%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR250620P000450002024-02-21 10:30AM EDT45.000.200.001.500.00--1057.47%
EMR250620P000550002024-06-04 3:10PM EDT55.000.950.002.450.00-12051.61%
EMR250620P000600002024-01-08 11:32AM EDT60.001.250.004.300.00--6053.60%
EMR250620P000650002024-01-08 11:10AM EDT65.001.750.501.150.00-12216140.85%
EMR250620P000700002024-06-04 3:10PM EDT70.001.500.003.000.00-1216747.78%
EMR250620P000750002024-07-02 9:44AM EDT75.001.400.001.850.00-413436.63%
EMR250620P000800002024-07-03 11:31AM EDT80.001.550.552.850.00-16137.13%
EMR250620P000825002024-05-08 11:39AM EDT82.501.701.852.400.00-299632.83%
EMR250620P000850002024-04-02 12:44PM EDT85.002.382.653.100.00-511233.59%
EMR250620P000875002024-05-17 11:39AM EDT87.502.352.603.400.00-1529932.48%
EMR250620P000900002024-07-02 10:00AM EDT90.003.501.153.900.00-10063032.00%
EMR250620P000925002024-05-02 11:56AM EDT92.504.402.154.900.00-15732.95%
EMR250620P000950002024-07-05 11:35AM EDT95.004.432.154.400.00-1435328.99%
EMR250620P000975002024-07-02 11:08AM EDT97.504.901.955.000.00-97928.44%
EMR250620P001000002024-07-02 10:06AM EDT100.005.802.805.100.00-3457526.33%
EMR250620P001050002024-05-22 3:17PM EDT105.005.756.909.400.00-11532.34%
EMR250620P001100002024-07-12 3:54PM EDT110.006.804.708.20-2.40-26.09%517623.86%
EMR250620P001150002024-05-22 2:02PM EDT115.009.109.1013.600.00-4542030.29%
EMR250620P001200002024-05-09 2:31PM EDT120.0011.2014.6015.700.00-12512528.36%