Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.37-1.10 (-1.13%)
At close: 04:03PM EST
97.60 +1.23 (+1.28%)
After hours: 04:53PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220318C000500002021-11-10 6:46AM EST50.0054.8840.6044.200.00--10.00%
EMR220318C000800002022-01-04 12:22PM EST80.0016.050.000.000.00-100.00%
EMR220318C000825002021-12-13 12:01AM EST82.5011.3014.1014.500.00-272731.93%
EMR220318C000850002022-01-07 3:22PM EST85.0011.900.000.000.00-200.00%
EMR220318C000875002022-01-03 2:25PM EST87.506.060.000.000.00-1000.00%
EMR220318C000900002022-01-18 3:05PM EST90.008.100.000.000.00-800.00%
EMR220318C000925002022-01-13 9:31AM EST92.506.400.000.000.00-100.00%
EMR220318C000950002022-01-18 3:51PM EST95.004.300.000.000.00-700.00%
EMR220318C000975002022-01-18 11:46AM EST97.502.850.000.000.00-400.78%
EMR220318C001000002022-01-18 12:19PM EST100.001.800.000.000.00-2003.13%
EMR220318C001050002022-01-18 2:54PM EST105.000.770.000.000.00-606.25%
EMR220318C001100002022-01-14 11:13AM EST110.000.220.000.000.00-106.25%
EMR220318C001150002022-01-13 3:10PM EST115.000.100.000.000.00-1012.50%
EMR220318C001200002022-01-03 12:56PM EST120.000.050.000.000.00-5012.50%
EMR220318C001250002021-11-16 10:05AM EST125.000.190.000.150.00-615033.50%
EMR220318C001300002021-11-10 6:46AM EST130.000.260.050.200.00-52539.36%
EMR220318C001400002021-11-10 6:46AM EST140.000.10-0.150.00--145.02%
EMR220318C001500002021-11-10 6:46AM EST150.000.05-4.800.00--1113.81%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220318P000550002021-10-19 8:56AM EST55.000.150.100.250.00--1069.92%
EMR220318P000600002021-12-13 1:16PM EST60.000.170.000.000.00-1025.00%
EMR220318P000650002022-01-06 10:42AM EST65.000.100.000.000.00-1025.00%
EMR220318P000700002022-01-12 3:31PM EST70.000.120.000.000.00-3012.50%
EMR220318P000750002022-01-14 11:09AM EST75.000.290.000.000.00-10012.50%
EMR220318P000800002022-01-18 11:10AM EST80.000.470.000.000.00-2012.50%
EMR220318P000825002022-01-12 9:45AM EST82.500.520.000.000.00-1006.25%
EMR220318P000850002022-01-14 11:31AM EST85.000.860.000.000.00-706.25%
EMR220318P000875002022-01-14 12:48PM EST87.501.050.000.000.00-5506.25%
EMR220318P000900002022-01-13 3:49PM EST90.001.480.000.000.00-503.13%
EMR220318P000925002022-01-18 10:41AM EST92.502.500.000.000.00-603.13%
EMR220318P000950002022-01-18 3:35PM EST95.003.300.000.000.00-400.78%
EMR220318P000975002022-01-12 11:24AM EST97.504.400.000.000.00-300.00%
EMR220318P001000002022-01-05 12:30PM EST100.005.700.000.000.00-10000.00%
EMR220318P001050002021-11-22 10:50AM EST105.0011.8715.5015.900.00-13167.40%
EMR220318P001100002021-10-22 11:55AM EST110.0015.380.000.000.00-1000.00%
EMR220318P001150002021-11-10 6:46AM EST115.0015.4022.7023.500.00-36767.97%
EMR220318P001200002021-11-10 6:46AM EST120.0019.3027.4028.700.00-17075.21%