Australia markets close in 1 hour 6 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.14-0.70 (-0.95%)
At close: 04:04PM EDT
74.90 +1.76 (+2.41%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221216C000500002022-08-12 3:08PM EDT50.0039.4434.5035.600.00--5194.95%
EMR221216C000600002022-05-20 12:09PM EDT60.0024.0020.1020.700.00-11103.39%
EMR221216C000650002022-09-22 12:19PM EDT65.0012.400.000.000.00-300.00%
EMR221216C000700002022-09-19 9:37AM EDT70.009.950.000.000.00-100.00%
EMR221216C000725002022-09-26 11:06AM EDT72.505.360.000.000.00-500.00%
EMR221216C000750002022-09-26 1:53PM EDT75.003.700.000.000.00-10201.56%
EMR221216C000775002022-09-26 12:34PM EDT77.502.550.000.000.00-1603.13%
EMR221216C000800002022-09-26 9:33AM EDT80.001.870.000.000.00-2306.25%
EMR221216C000825002022-09-26 3:30PM EDT82.501.050.000.000.00-806.25%
EMR221216C000850002022-09-26 11:01AM EDT85.000.800.000.000.00-1306.25%
EMR221216C000875002022-09-26 10:21AM EDT87.500.500.000.000.00-3106.25%
EMR221216C000900002022-09-26 12:06PM EDT90.000.400.000.000.00-75012.50%
EMR221216C000925002022-09-22 11:43AM EDT92.500.300.000.000.00-3012.50%
EMR221216C000950002022-09-26 2:48PM EDT95.000.250.000.000.00-5012.50%
EMR221216C000975002022-09-26 3:40PM EDT97.500.200.000.000.00-5012.50%
EMR221216C001000002022-09-26 11:31AM EDT100.000.050.000.000.00-2012.50%
EMR221216C001050002022-08-25 3:39PM EDT105.000.350.000.800.00-29654.42%
EMR221216C001100002022-09-07 1:14PM EDT110.000.100.000.000.00-1025.00%
EMR221216C001150002022-05-17 9:57AM EDT115.000.540.200.400.00--152.54%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221216P000500002022-06-16 10:44AM EDT50.000.700.150.700.00--253.22%
EMR221216P000550002022-07-13 2:44PM EDT55.000.750.000.400.00-11441.55%
EMR221216P000600002022-09-26 3:52PM EDT60.001.050.000.000.00-2012.50%
EMR221216P000650002022-09-26 2:49PM EDT65.001.800.000.000.00-2406.25%
EMR221216P000675002022-09-26 1:51PM EDT67.502.400.000.000.00-1303.13%
EMR221216P000700002022-09-23 3:36PM EDT70.003.100.000.000.00-1603.13%
EMR221216P000725002022-09-23 3:50PM EDT72.503.900.000.000.00-100.78%
EMR221216P000750002022-09-26 2:49PM EDT75.005.200.000.000.00-200.00%
EMR221216P000775002022-09-21 12:24PM EDT77.503.900.000.000.00-800.00%
EMR221216P000800002022-09-23 10:06AM EDT80.007.800.000.000.00-100.00%
EMR221216P000825002022-09-22 1:51PM EDT82.508.100.000.000.00-100.00%
EMR221216P000850002022-09-20 9:30AM EDT85.007.880.000.000.00-100.00%
EMR221216P000875002022-09-20 3:58PM EDT87.5010.400.000.000.00-400.00%
EMR221216P000900002022-09-09 10:04AM EDT90.007.500.000.000.00-1700.00%
EMR221216P000925002022-09-23 12:18PM EDT92.5019.250.000.000.00-1000.00%
EMR221216P000950002022-05-20 12:56PM EDT95.0015.1017.5018.000.00-550.00%
EMR221216P000975002022-06-07 11:23AM EDT97.5010.8618.2018.800.00-1200.00%
EMR221216P001000002022-09-01 3:19PM EDT100.0018.380.000.000.00-100.00%