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
80.86 +0.35 (+0.43%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220916C000750002022-06-10 9:35AM EDT75.0014.880.000.000.00-150.00%
EMR220916C000775002022-06-10 12:01PM EDT77.5011.600.000.000.00--80.00%
EMR220916C000800002022-06-29 3:01PM EDT80.004.700.000.000.00-115840.00%
EMR220916C000825002022-06-29 2:41PM EDT82.503.400.000.000.00-551691.56%
EMR220916C000850002022-06-29 10:01AM EDT85.002.400.000.000.00-42323.13%
EMR220916C000875002022-06-29 3:01PM EDT87.501.630.000.000.00-803.13%
EMR220916C000900002022-06-29 2:32PM EDT90.001.060.000.000.00-532,8936.25%
EMR220916C000925002022-06-29 12:01PM EDT92.500.640.000.000.00-56486.25%
EMR220916C000950002022-06-29 10:05AM EDT95.000.400.000.000.00-46566.25%
EMR220916C000975002022-06-28 9:44AM EDT97.500.400.000.000.00-71,74212.50%
EMR220916C001000002022-06-27 2:36PM EDT100.000.200.000.000.00-393612.50%
EMR220916C001050002022-06-28 3:25PM EDT105.000.040.000.000.00-5861,71312.50%
EMR220916C001100002022-06-27 2:25PM EDT110.000.060.000.000.00-15012.50%
EMR220916C001150002022-06-24 10:18AM EDT115.000.040.000.000.00-1842212.50%
EMR220916C001200002022-04-20 9:30AM EDT120.000.320.000.000.00-54025.00%
EMR220916C001250002022-03-30 3:50PM EDT125.000.300.050.200.00-71447.80%
EMR220916C001300002022-06-17 11:33AM EDT130.000.150.000.000.00-3325.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220916P000550002022-04-28 12:48PM EDT55.000.400.150.300.00-2249.12%
EMR220916P000600002022-06-23 1:33PM EDT60.000.800.000.000.00-12612.50%
EMR220916P000650002022-06-29 3:26PM EDT65.000.880.000.000.00-7838312.50%
EMR220916P000700002022-06-29 12:49PM EDT70.001.600.000.000.00-62456.25%
EMR220916P000725002022-06-29 10:26AM EDT72.501.900.000.000.00-1176.25%
EMR220916P000750002022-06-28 10:47AM EDT75.001.900.000.000.00-13343.13%
EMR220916P000775002022-06-27 2:19PM EDT77.502.700.000.000.00-7421.56%
EMR220916P000800002022-06-29 3:45PM EDT80.004.400.000.000.00-268400.39%
EMR220916P000825002022-06-29 2:57PM EDT82.505.700.000.000.00-115460.00%
EMR220916P000850002022-06-27 2:24PM EDT85.005.850.000.000.00-191,2830.00%
EMR220916P000875002022-06-29 3:46PM EDT87.508.800.000.000.00-435050.00%
EMR220916P000900002022-06-14 12:12PM EDT90.008.230.000.000.00-34920.00%
EMR220916P000925002022-06-21 10:20AM EDT92.5012.900.000.000.00-41,0990.00%
EMR220916P000950002022-06-14 9:59AM EDT95.0010.920.000.000.00-21560.00%
EMR220916P000975002022-04-27 9:57AM EDT97.5010.3010.7011.000.00-15620.00%
EMR220916P001000002022-06-09 12:52PM EDT100.0010.300.000.000.00-2150.00%
EMR220916P001150002022-01-27 3:40PM EDT115.0026.5023.2023.800.00--10.00%
EMR220916P001350002022-05-06 1:40PM EDT135.0047.6043.0047.100.00-600.00%
EMR220916P001400002022-05-06 1:40PM EDT140.0052.6048.9050.700.00-300.00%