Australia markets close in 4 hours

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.47+0.19 (+0.20%)
At close: 04:03PM EST
97.15 -0.32 (-0.33%)
After hours: 05:49PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220121C000230002021-11-10 9:41AM EST23.0074.1069.3070.000.00-180.00%
EMR220121C000250002021-11-10 6:46AM EST25.0065.6065.4068.800.00-230.00%
EMR220121C000300002021-11-09 3:45PM EST30.0067.1060.6064.100.00-1100.00%
EMR220121C000350002021-11-09 3:45PM EST35.0062.1055.8059.000.00-820.00%
EMR220121C000400002021-12-31 12:56PM EST40.0052.9056.5058.200.00-11468.36%
EMR220121C000450002022-01-04 12:04PM EST45.0050.6051.3053.100.00-11400.59%
EMR220121C000500002022-01-04 11:19AM EST50.0045.0046.8047.800.00-8102311.33%
EMR220121C000525002022-01-06 9:30AM EST52.5043.5043.9046.000.00-50368.36%
EMR220121C000550002022-01-03 10:22AM EST55.0037.0042.0042.800.00-2511271.88%
EMR220121C000575002021-11-09 3:48PM EST57.5039.7033.5036.400.00-1100.00%
EMR220121C000600002022-01-04 10:35AM EST60.0034.6637.0038.000.00-58165.63%
EMR220121C000625002021-11-09 3:35PM EST62.5034.4928.5031.300.00-840.00%
EMR220121C000650002021-11-09 1:22PM EST65.0032.3027.2028.000.00-120200.00%
EMR220121C000675002021-11-09 3:29PM EST67.5029.6723.6026.500.00-600.00%
EMR220121C000700002022-01-14 2:31PM EST70.0027.1027.1027.80+1.28+4.96%214170.31%
EMR220121C000725002021-11-10 6:46AM EST72.5023.0318.6021.800.00-1860.00%
EMR220121C000750002022-01-04 10:40AM EST75.0019.7622.3023.100.00-55130.47%
EMR220121C000775002022-01-07 9:34AM EST77.5019.2719.7020.800.00-122121.68%
EMR220121C000800002022-01-05 10:35AM EST80.0018.0017.0017.700.00-102,030103.32%
EMR220121C000825002022-01-14 9:32AM EST82.5013.3014.4015.20-0.08-0.60%118690.14%
EMR220121C000850002022-01-10 2:11PM EST85.0010.4812.2012.700.00-235276.95%
EMR220121C000875002022-01-13 12:16PM EST87.5010.399.7010.200.00-518963.87%
EMR220121C000890002021-12-21 12:28PM EST89.003.708.208.700.00--1055.96%
EMR220121C000900002022-01-14 1:14PM EST90.006.207.407.70-1.10-15.07%231,29050.68%
EMR220121C000910002021-12-27 10:33AM EST91.002.456.306.800.00-105450.20%
EMR220121C000920002022-01-14 9:49AM EST92.004.625.405.80+0.77+20.00%24344.43%
EMR220121C000925002022-01-12 2:45PM EST92.504.414.605.300.00-668641.50%
EMR220121C000930002022-01-12 10:50AM EST93.003.904.304.800.00-807038.48%
EMR220121C000940002022-01-14 1:25PM EST94.002.443.503.90-1.56-39.00%111435.84%
EMR220121C000950002022-01-14 3:45PM EST95.002.692.602.95-0.31-10.33%491,38530.66%
EMR220121C000960002022-01-14 1:28PM EST96.001.121.952.20-0.53-32.12%225329.64%
EMR220121C000970002022-01-14 3:52PM EST97.001.331.251.45-0.27-16.87%5610826.42%
EMR220121C000975002022-01-14 3:55PM EST97.500.900.951.15-0.07-7.22%5660925.59%
EMR220121C000980002022-01-14 3:20PM EST98.000.700.700.90-0.12-14.63%1828925.10%
EMR220121C000990002022-01-14 2:57PM EST99.000.450.350.55-0.19-29.69%693125.24%
EMR220121C001000002022-01-14 3:23PM EST100.000.250.150.250.00-382,10123.24%
EMR220121C001010002022-01-14 3:48PM EST101.000.080.050.15+0.01+14.29%1324.61%
EMR220121C001020002022-01-05 2:36PM EST102.000.200.000.050.00--1222.95%
EMR220121C001030002022-01-07 1:57PM EST103.000.100.000.100.00-1130.86%
EMR220121C001050002022-01-14 2:39PM EST105.000.050.000.100.00-101,88539.06%
EMR220121C001100002022-01-14 3:48PM EST110.000.030.000.050.00-4770951.17%
EMR220121C001150002022-01-07 11:05AM EST115.000.050.000.100.00-138966.41%
EMR220121C001200002022-01-05 11:24AM EST120.000.030.000.100.00-122980.86%
EMR220121C001250002021-11-17 11:15AM EST125.000.090.000.150.00-110099.61%
EMR220121C001300002021-11-10 6:46AM EST130.000.100.000.500.00-177136.13%
EMR220121C001350002021-10-27 8:30AM EST135.000.050.000.150.00-16125.00%
EMR220121C001400002021-11-10 6:46AM EST140.000.100.000.150.00-48136.33%
EMR220121C001450002021-11-10 6:46AM EST145.000.150.050.150.00--1153.13%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220121P000230002021-11-10 6:46AM EST23.000.400.130.150.00-211557.81%
EMR220121P000250002021-11-10 6:46AM EST25.000.250.000.150.00-223485.94%
EMR220121P000300002021-11-10 6:46AM EST30.000.100.000.150.00-515422.66%
EMR220121P000350002022-01-11 11:06AM EST35.000.050.000.100.00-488353.13%
EMR220121P000400002021-11-10 6:46AM EST40.000.070.000.100.00-240309.38%
EMR220121P000450002021-10-26 11:47AM EST45.000.100.000.150.00-5106284.38%
EMR220121P000500002021-12-30 10:28AM EST50.000.100.000.150.00-3171248.44%
EMR220121P000525002021-11-10 6:46AM EST52.500.350.150.250.00-13186267.19%
EMR220121P000550002022-01-07 3:34PM EST55.000.050.000.050.00-1512189.06%
EMR220121P000575002021-11-10 6:46AM EST57.500.300.200.350.00-4208245.12%
EMR220121P000600002021-12-31 10:10AM EST60.000.050.000.100.00-31,187176.56%
EMR220121P000625002021-12-08 9:30AM EST62.500.140.000.000.00-630050.00%
EMR220121P000650002021-12-13 11:06AM EST65.000.100.000.150.00-62379158.59%
EMR220121P000675002021-11-30 12:18PM EST67.500.300.000.150.00-2081,189145.31%
EMR220121P000700002021-12-30 9:45AM EST70.000.050.000.100.00-2737125.00%
EMR220121P000725002021-12-23 11:17AM EST72.500.100.000.100.00-101,318113.28%
EMR220121P000750002022-01-13 9:55AM EST75.000.030.000.100.00-5755101.95%
EMR220121P000775002022-01-03 9:56AM EST77.500.080.000.100.00-11,82790.63%
EMR220121P000800002022-01-13 9:55AM EST80.000.070.000.150.00-577084.57%
EMR220121P000820002022-01-04 12:38PM EST82.000.040.000.100.00-22170.70%
EMR220121P000825002022-01-04 3:27PM EST82.500.060.000.100.00-155768.75%
EMR220121P000830002022-01-04 9:57AM EST83.000.050.000.100.00--2066.41%
EMR220121P000840002022-01-05 3:36PM EST84.000.070.000.100.00-7862.11%
EMR220121P000850002022-01-13 2:43PM EST85.000.010.000.100.00-1379057.81%
EMR220121P000860002022-01-04 1:17PM EST86.000.130.000.100.00-10353.71%
EMR220121P000870002022-01-10 10:46AM EST87.000.210.000.100.00-11155.86%
EMR220121P000875002022-01-14 3:32PM EST87.500.100.050.15+0.05+100.00%260053.52%
EMR220121P000880002022-01-04 10:33AM EST88.000.240.000.150.00-11655.66%
EMR220121P000890002022-01-05 3:36PM EST89.000.240.000.150.00-72950.68%
EMR220121P000900002022-01-14 11:07AM EST90.000.100.050.15+0.01+11.11%13362345.70%
EMR220121P000910002022-01-11 12:53PM EST91.000.220.050.150.00-47540.72%
EMR220121P000920002022-01-10 3:36PM EST92.000.600.100.200.00-35738.38%
EMR220121P000925002022-01-14 11:07AM EST92.500.250.100.20+0.05+25.00%81,40035.74%
EMR220121P000930002022-01-14 12:45PM EST93.000.250.100.25-0.20-44.44%26035.25%
EMR220121P000940002022-01-14 1:17PM EST94.000.450.200.30+0.25+125.00%581,49131.35%
EMR220121P000950002022-01-14 3:20PM EST95.000.350.300.450.00-641729.79%
EMR220121P000960002022-01-14 11:02AM EST96.000.950.500.65+0.31+48.44%127627.69%
EMR220121P000970002022-01-14 3:54PM EST97.000.850.800.95-0.25-22.73%21325.78%
EMR220121P000975002022-01-13 3:55PM EST97.501.351.001.200.00-2217726.03%
EMR220121P000980002022-01-13 9:49AM EST98.001.391.251.40+1.39-1124.41%
EMR220121P001000002022-01-13 1:10PM EST100.002.452.552.850.00-524125.54%
EMR220121P001050002022-01-07 11:02AM EST105.008.606.907.800.00-59949.22%
EMR220121P001100002021-11-10 6:46AM EST110.0013.0016.9017.700.00-226202.73%
EMR220121P001150002021-11-10 6:46AM EST115.0025.0021.0024.000.00-729237.31%
EMR220121P001200002021-11-10 6:46AM EST120.0030.7525.8029.500.00-1026267.92%
EMR220121P001250002021-11-10 6:46AM EST125.0027.8031.1034.100.00-19291.31%