Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.51-1.01 (-1.24%)
At close: 04:03PM EDT
80.00 -0.51 (-0.63%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220701C000780002022-06-23 3:32PM EDT78.001.400.000.000.00--10.00%
EMR220701C000790002022-06-29 11:26AM EDT79.001.550.000.000.00-140.00%
EMR220701C000800002022-06-28 1:35PM EDT80.002.550.000.000.00-370.00%
EMR220701C000810002022-06-29 1:11PM EDT81.000.550.000.000.00-2103.13%
EMR220701C000820002022-06-29 10:54AM EDT82.000.300.000.000.00-20536.25%
EMR220701C000825002022-06-29 2:14PM EDT82.500.200.000.000.00-52512.50%
EMR220701C000830002022-06-27 11:09AM EDT83.000.800.000.000.00-3812.50%
EMR220701C000840002022-06-29 10:09AM EDT84.000.100.000.000.00-44912.50%
EMR220701C000850002022-06-27 3:59PM EDT85.000.250.000.000.00-92525.00%
EMR220701C000860002022-06-29 12:48PM EDT86.000.050.000.000.00-33525.00%
EMR220701C000870002022-05-25 10:18AM EDT87.001.850.000.750.00-41092.97%
EMR220701C000875002022-06-13 2:37PM EDT87.501.890.000.000.00--125.00%
EMR220701C000880002022-06-15 11:13AM EDT88.001.070.000.000.00-1425.00%
EMR220701C000890002022-06-15 10:45AM EDT89.001.000.000.000.00-10010125.00%
EMR220701C000900002022-06-14 3:09PM EDT90.000.500.000.000.00-12025.00%
EMR220701C000910002022-05-26 2:31PM EDT91.001.250.000.750.00--11128.03%
EMR220701C000920002022-06-27 11:59AM EDT92.000.050.000.000.00-41850.00%
EMR220701C000930002022-06-14 3:09PM EDT93.000.220.000.000.00-1250.00%
EMR220701C000940002022-06-27 11:59AM EDT94.000.050.000.000.00-7350.00%
EMR220701C000950002022-06-21 9:57AM EDT95.000.050.000.000.00-1250.00%
EMR220701C000960002022-06-13 1:11PM EDT96.000.310.000.000.00-19350.00%
EMR220701C001000002022-06-06 11:26AM EDT100.000.150.000.000.00--1150.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220701P000600002022-06-13 12:42PM EDT60.000.200.000.000.00-1150.00%
EMR220701P000700002022-06-17 2:50PM EDT70.000.260.000.000.00-5550.00%
EMR220701P000710002022-06-22 12:51PM EDT71.000.200.000.000.00--1250.00%
EMR220701P000730002022-06-23 2:19PM EDT73.000.450.000.000.00--1125.00%
EMR220701P000740002022-06-24 11:51AM EDT74.000.100.000.000.00-21325.00%
EMR220701P000750002022-06-23 11:35AM EDT75.000.660.000.000.00-5625.00%
EMR220701P000760002022-06-27 1:35PM EDT76.000.050.000.000.00-21625.00%
EMR220701P000770002022-06-29 11:55AM EDT77.000.150.000.000.00-13212.50%
EMR220701P000780002022-06-29 9:57AM EDT78.000.250.000.000.00-31312.50%
EMR220701P000790002022-06-24 10:19AM EDT79.000.800.000.000.00-4146.25%
EMR220701P000800002022-06-29 12:57PM EDT80.000.850.000.000.00-1253.13%
EMR220701P000810002022-06-29 1:12PM EDT81.001.370.000.000.00-7170.00%
EMR220701P000820002022-06-28 3:22PM EDT82.001.000.000.000.00-4390.00%
EMR220701P000825002022-06-29 10:30AM EDT82.502.120.000.000.00-19920.00%
EMR220701P000830002022-06-15 3:20PM EDT83.001.300.000.000.00-5280.00%
EMR220701P000840002022-06-06 10:08AM EDT84.000.600.000.000.00-350.00%
EMR220701P000850002022-06-01 11:28AM EDT85.001.650.000.000.00-160.00%
EMR220701P000860002022-06-22 11:41AM EDT86.007.250.000.000.00-15370.00%
EMR220701P000870002022-05-26 11:25AM EDT87.003.204.705.400.00-5160.00%
EMR220701P000880002022-06-17 2:29PM EDT88.008.630.000.000.00-190.00%
EMR220701P000890002022-05-26 11:20AM EDT89.004.306.707.600.00--100.00%
EMR220701P000900002022-05-16 11:03AM EDT90.007.364.505.300.00--200.00%
EMR220701P000910002022-06-06 12:12PM EDT91.002.550.000.000.00-100.00%