Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.41+0.27 (+0.25%)
At close: 04:00PM EDT
108.41 0.00 (0.00%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR260116C000450002024-02-21 4:32PM EDT45.0059.8966.0070.400.00-1169.97%
EMR260116C000500002024-06-21 10:43AM EDT50.0059.5057.5062.00+2.96+5.24%1257.00%
EMR260116C000550002024-01-29 1:36PM EDT55.0040.8050.1055.000.00-1140.28%
EMR260116C000700002024-05-16 10:06AM EDT70.0046.7038.5043.000.00-11240.17%
EMR260116C000800002024-06-12 11:32AM EDT80.0033.9631.9036.500.00-13341.08%
EMR260116C000825002024-02-20 11:29AM EDT82.5030.1136.2038.000.00-31248.63%
EMR260116C000850002024-05-08 11:41AM EDT85.0033.0028.0033.000.00-14139.97%
EMR260116C000875002023-12-07 2:02PM EDT87.5014.2018.0018.800.00-150.00%
EMR260116C000900002024-06-13 9:47AM EDT90.0025.5024.6029.000.00-115437.39%
EMR260116C000925002023-10-31 12:01PM EDT92.5013.0811.1013.300.00-120.00%
EMR260116C000950002024-04-11 10:23AM EDT95.0027.9428.7032.000.00-5949.41%
EMR260116C000975002024-03-08 2:36PM EDT97.5024.4026.8028.700.00-1111944.94%
EMR260116C001000002024-06-07 12:45PM EDT100.0018.9217.6022.500.00-3018034.77%
EMR260116C001050002024-06-18 10:35AM EDT105.0016.2016.6018.300.00-119831.17%
EMR260116C001100002024-06-21 9:39AM EDT110.0014.2013.8016.50+0.24+1.72%11,27331.83%
EMR260116C001150002024-06-14 12:52PM EDT115.0010.9511.4013.700.00-2417630.22%
EMR260116C001200002024-06-14 12:52PM EDT120.009.059.2012.000.00-2418530.26%
EMR260116C001250002024-06-20 1:37PM EDT125.007.937.6010.500.00-2010330.30%
EMR260116C001300002024-06-20 11:45AM EDT130.006.316.008.500.00-127529.04%
EMR260116C001350002024-06-20 1:10PM EDT135.005.004.707.500.00-7525029.36%
EMR260116C001400002024-06-21 9:38AM EDT140.003.693.706.50-0.38-9.34%410929.40%
EMR260116C001450002024-05-15 10:15AM EDT145.004.901.254.100.00-14325.91%
EMR260116C001500002024-05-13 10:05AM EDT150.004.302.055.000.00-211829.76%
EMR260116C001550002024-05-23 9:30AM EDT155.003.801.102.750.00-125325.57%
EMR260116C001600002024-05-23 9:30AM EDT160.003.001.052.900.00-1227.45%
EMR260116C001650002024-05-20 9:30AM EDT165.001.850.752.700.00-1328.22%
EMR260116C001700002024-05-20 9:30AM EDT170.001.400.502.250.00-1328.05%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR260116P000500002024-05-23 9:38AM EDT50.000.320.201.850.00-11846.91%
EMR260116P000550002024-06-05 12:08PM EDT55.000.720.001.650.00-61240.72%
EMR260116P000600002024-02-20 11:18AM EDT60.001.150.502.250.00-31039.66%
EMR260116P000650002024-05-09 11:43AM EDT65.000.901.054.600.00-25345.06%
EMR260116P000700002024-06-11 9:42AM EDT70.001.350.951.750.00-112229.02%
EMR260116P000750002024-04-18 10:04AM EDT75.002.351.255.000.00-22237.00%
EMR260116P000775002024-03-18 9:49AM EDT77.502.552.502.800.00-52527.70%
EMR260116P000800002024-06-07 11:41AM EDT80.002.901.304.000.00-62829.68%
EMR260116P000825002024-06-07 10:19AM EDT82.503.301.354.000.00-53927.68%
EMR260116P000850002024-06-11 10:18AM EDT85.003.631.004.900.00-107528.19%
EMR260116P000875002024-05-01 10:34AM EDT87.504.651.654.400.00-22224.87%
EMR260116P000900002024-05-14 9:57AM EDT90.003.903.707.000.00-123729.21%
EMR260116P000925002024-04-29 11:27AM EDT92.505.304.605.600.00-489723.83%
EMR260116P000950002024-05-20 1:47PM EDT95.005.104.908.500.00-225028.13%
EMR260116P000975002024-05-29 12:24PM EDT97.506.505.607.300.00-133623.36%
EMR260116P001000002024-05-23 12:45PM EDT100.006.404.609.500.00-335125.62%
EMR260116P001050002024-06-03 12:35PM EDT105.009.007.6011.500.00-223824.72%
EMR260116P001100002024-05-23 12:11PM EDT110.009.708.5013.500.00-34523.33%
EMR260116P001150002024-05-23 12:02PM EDT115.0011.9012.9015.800.00-259921.97%
EMR260116P001200002024-05-15 10:46AM EDT120.0013.2016.8020.000.00-22423.61%
EMR260116P001250002024-05-13 10:06AM EDT125.0016.0017.7020.600.00-1417.63%