Australia markets close in 4 hours 54 minutes

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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220617C000750002022-01-11 1:03PM EST75.0021.7123.0023.300.00--131.71%
EMR220617C000800002022-01-12 3:39PM EST80.0017.5918.2018.600.00-1210928.16%
EMR220617C000825002022-01-07 2:28PM EST82.5015.3016.1016.400.00-21827.12%
EMR220617C000850002021-12-16 10:00AM EST85.0012.0014.0014.500.00-41427.44%
EMR220617C000875002022-01-13 12:16PM EST87.5012.3912.0012.300.00-51825.46%
EMR220617C000900002022-01-05 1:27PM EST90.0010.5410.2010.500.00-56125.08%
EMR220617C000925002022-01-13 3:38PM EST92.508.508.508.800.00-209724.51%
EMR220617C000950002022-01-13 3:49PM EST95.006.957.007.300.00-2220324.17%
EMR220617C000975002022-01-14 10:51AM EST97.505.305.606.00-0.02-0.38%1211123.98%
EMR220617C001000002022-01-13 3:58PM EST100.004.494.404.700.00-3943223.15%
EMR220617C001050002022-01-14 3:10PM EST105.002.602.602.80-0.19-6.81%72,43122.30%
EMR220617C001100002022-01-14 3:05PM EST110.001.521.451.65+0.02+1.33%4126422.22%
EMR220617C001150002022-01-14 1:16PM EST115.000.700.750.90-0.14-16.67%1832821.96%
EMR220617C001200002022-01-11 1:48PM EST120.000.350.350.500.00-13522.14%
EMR220617C001250002022-01-05 9:54AM EST125.000.300.150.350.00-3523.46%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220617P000600002021-11-26 12:47PM EST60.000.850.450.600.00-41048.17%
EMR220617P000650002022-01-13 3:26PM EST65.000.490.350.550.00-4014140.67%
EMR220617P000700002021-12-22 11:07AM EST70.001.300.600.750.00-72537.11%
EMR220617P000750002022-01-10 12:36PM EST75.001.370.951.100.00-1449634.38%
EMR220617P000800002022-01-14 10:54AM EST80.001.691.501.65+0.19+12.67%1966532.04%
EMR220617P000825002022-01-14 10:38AM EST82.502.101.852.00-0.15-6.67%61,36230.85%
EMR220617P000850002022-01-14 3:38PM EST85.002.402.202.50+0.01+0.42%2423630.11%
EMR220617P000875002022-01-14 10:38AM EST87.503.202.853.00-0.20-5.88%661128.91%
EMR220617P000900002022-01-14 10:38AM EST90.003.903.503.70+0.30+8.33%56728.20%
EMR220617P000925002022-01-14 10:38AM EST92.504.804.304.50-0.30-5.88%53627.42%
EMR220617P000950002022-01-14 10:54AM EST95.005.805.305.50-0.42-6.75%72626.94%
EMR220617P000975002022-01-05 12:33PM EST97.506.836.406.700.00-101426.68%
EMR220617P001000002022-01-04 12:22PM EST100.009.007.708.000.00-252626.24%
EMR220617P001050002021-11-15 11:55AM EST105.0012.8014.9017.000.00--249.69%
EMR220617P001100002021-12-27 12:03AM EST110.0020.0014.7015.100.00-3326.88%
EMR220617P001150002021-12-27 12:03AM EST115.0024.6018.9019.400.00-131328.06%