Australia markets open in 9 hours 7 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.03+4.24 (+5.45%)
At close: 04:04PM EDT
82.79 +0.76 (+0.93%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221216C000600002022-05-20 12:09PM EDT60.0024.0020.1020.700.00-110.00%
EMR221216C000700002022-05-17 2:11PM EDT70.0019.2013.9014.400.00-271232.34%
EMR221216C000750002022-06-17 10:46AM EDT75.009.4010.6011.100.00-31332.60%
EMR221216C000775002022-06-10 11:05AM EDT77.5013.309.009.400.00-282931.46%
EMR221216C000800002022-06-22 1:23PM EDT80.006.007.407.900.00-23730.69%
EMR221216C000825002022-06-21 3:40PM EDT82.505.606.006.500.00-82129.76%
EMR221216C000850002022-06-21 1:01PM EDT85.004.204.905.20-0.20-4.55%57928.64%
EMR221216C000875002022-06-24 9:58AM EDT87.503.303.804.20+0.35+11.86%213228.21%
EMR221216C000900002022-06-24 3:41PM EDT90.003.042.953.40+0.99+48.29%1364328.08%
EMR221216C000925002022-06-24 12:29PM EDT92.502.342.252.55+0.94+67.14%77427.04%
EMR221216C000950002022-06-24 1:10PM EDT95.001.751.702.00+0.75+75.00%99726.89%
EMR221216C000975002022-06-24 2:13PM EDT97.501.351.251.45+0.12+9.76%73326.11%
EMR221216C001000002022-06-22 1:45PM EDT100.000.700.901.100.00-61,10125.95%
EMR221216C001050002022-06-23 9:52AM EDT105.000.310.450.600.00-37425.56%
EMR221216C001100002022-06-24 12:01PM EDT110.000.250.200.350.00-31825.78%
EMR221216C001150002022-05-17 9:57AM EDT115.000.540.200.400.00--129.52%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221216P000500002022-06-16 10:44AM EDT50.000.700.400.550.00--246.66%
EMR221216P000550002022-06-23 12:42PM EDT55.001.100.650.800.00-51442.80%
EMR221216P000600002022-06-23 12:33PM EDT60.001.701.051.200.00-31739.62%
EMR221216P000650002022-06-24 10:29AM EDT65.001.901.651.85-0.65-25.49%140737.18%
EMR221216P000700002022-06-22 2:06PM EDT70.003.202.502.750.00-87534.68%
EMR221216P000750002022-06-23 3:34PM EDT75.005.433.704.000.00-16732.26%
EMR221216P000775002022-06-16 10:08AM EDT77.505.204.504.900.00-41531.62%
EMR221216P000800002022-06-21 2:10PM EDT80.006.405.505.800.00-104330.38%
EMR221216P000825002022-06-21 2:41PM EDT82.507.606.607.000.00-105229.91%
EMR221216P000850002022-06-14 2:22PM EDT85.007.307.808.300.00-35429.24%
EMR221216P000875002022-05-26 9:30AM EDT87.508.259.309.700.00-17528.37%
EMR221216P000900002022-06-08 12:42PM EDT90.006.6010.9011.300.00-23227.76%
EMR221216P000925002022-06-07 11:23AM EDT92.508.0312.7013.100.00-12027.48%
EMR221216P000950002022-05-20 12:56PM EDT95.0015.1017.5018.000.00-5542.21%
EMR221216P000975002022-06-07 11:23AM EDT97.5010.8616.5017.000.00-12026.65%
EMR221216P001000002022-06-22 12:47PM EDT100.0022.0018.7019.200.00-1426.93%