Australia markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.25+0.71 (+0.89%)
As of 02:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230120C000350002022-06-09 3:49PM EDT35.0055.0044.4045.800.00-1667.53%
EMR230120C000400002022-05-11 3:48PM EDT40.0043.3046.1049.400.00-45132.93%
EMR230120C000450002022-02-10 11:13AM EDT45.0053.2646.4050.500.00-68158.94%
EMR230120C000500002022-06-03 9:48AM EDT50.0040.1029.9031.100.00-2746.19%
EMR230120C000550002021-11-10 7:46AM EDT55.0050.0035.7040.400.00-11120.75%
EMR230120C000575002021-11-10 7:46AM EDT57.5050.0033.0038.000.00--1112.83%
EMR230120C000600002022-06-17 3:51PM EDT60.0021.0021.3022.000.00-310139.51%
EMR230120C000625002021-11-10 7:46AM EDT62.5020.8028.7033.200.00-13100.96%
EMR230120C000650002022-05-12 2:58PM EDT65.0019.6023.7024.400.00-54871.37%
EMR230120C000675002022-05-02 10:40AM EDT67.5025.7922.2022.900.00-42370.59%
EMR230120C000700002022-06-16 3:59PM EDT70.0014.8013.4013.700.00-12933.53%
EMR230120C000725002022-02-18 3:24PM EDT72.5023.2024.0027.000.00-18396.06%
EMR230120C000750002022-06-24 3:57PM EDT75.0011.439.8010.200.00-119231.50%
EMR230120C000775002022-04-22 1:23PM EDT77.5020.0011.5011.900.00-93844.70%
EMR230120C000800002022-06-30 3:07PM EDT80.006.706.907.300.00-414230.08%
EMR230120C000825002022-06-30 2:24PM EDT82.505.705.706.000.00-1022029.18%
EMR230120C000850002022-06-30 11:23AM EDT85.004.734.604.900.00-1566728.55%
EMR230120C000875002022-06-22 9:36AM EDT87.503.333.603.900.00-241627.76%
EMR230120C000900002022-06-30 10:05AM EDT90.002.902.853.100.00-21,35127.28%
EMR230120C000925002022-07-01 10:44AM EDT92.502.202.202.45-0.80-26.67%492126.94%
EMR230120C000950002022-06-27 3:12PM EDT95.002.351.651.900.00-241,73826.54%
EMR230120C000975002022-06-28 3:08PM EDT97.501.701.351.500.00-1348526.47%
EMR230120C001000002022-06-30 3:05PM EDT100.001.050.951.150.00-4026.22%
EMR230120C001050002022-06-30 1:14PM EDT105.000.750.600.700.00-1026.22%
EMR230120C001100002022-06-28 12:03PM EDT110.000.470.200.450.00-1360126.64%
EMR230120C001150002022-06-30 9:35AM EDT115.000.300.100.300.00-1027.20%
EMR230120C001200002022-06-14 9:30AM EDT120.000.170.000.20-0.23-57.50%332527.69%
EMR230120C001250002022-06-24 12:09PM EDT125.000.400.000.200.00-11,19129.93%
EMR230120C001300002022-03-23 10:47AM EDT130.001.150.251.000.00-157543.48%
EMR230120C001350002022-06-17 1:49PM EDT135.000.150.050.150.00-7111132.62%
EMR230120C001400002021-11-03 12:37PM EDT140.000.650.051.150.00-161849.73%
EMR230120C001450002021-11-15 11:34AM EDT145.000.570.001.300.00-101253.43%
EMR230120C001500002021-12-07 2:30PM EDT150.000.250.000.400.00-1444.14%
EMR230120C001550002021-11-19 10:30AM EDT155.000.400.000.750.00-10010051.42%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230120P000350002022-06-23 1:26PM EDT35.000.300.050.300.00-16155.08%
EMR230120P000400002022-05-25 11:38AM EDT40.000.550.100.650.00-12253.66%
EMR230120P000450002022-02-23 2:23PM EDT45.000.650.255.000.00-34075.49%
EMR230120P000500002022-06-24 1:58PM EDT50.000.800.550.800.00-121845.53%
EMR230120P000550002022-05-20 2:38PM EDT55.001.451.251.650.00-566246.88%
EMR230120P000575002022-06-17 3:22PM EDT57.501.701.251.400.00-18840.53%
EMR230120P000600002022-06-22 11:59AM EDT60.001.851.451.600.00-1038.33%
EMR230120P000625002022-06-30 3:08PM EDT62.502.051.852.000.00-114137.42%
EMR230120P000650002022-06-29 10:25AM EDT65.002.252.152.400.00-159036.05%
EMR230120P000675002022-06-23 1:09PM EDT67.503.602.702.900.00-2924734.88%
EMR230120P000700002022-07-01 10:12AM EDT70.003.503.303.50+0.10+2.94%12,89833.81%
EMR230120P000725002022-06-28 11:09AM EDT72.503.203.904.200.00-160932.79%
EMR230120P000750002022-06-28 1:08PM EDT75.004.204.705.000.00-62,47531.75%
EMR230120P000775002022-06-30 10:08AM EDT77.506.205.706.000.00-10031.08%
EMR230120P000800002022-06-28 3:49PM EDT80.006.206.707.100.00-142,32830.30%
EMR230120P000825002022-06-28 3:50PM EDT82.507.308.008.300.00-61,49029.40%
EMR230120P000850002022-06-28 3:50PM EDT85.008.609.309.700.00-739728.77%
EMR230120P000875002022-06-28 3:51PM EDT87.5010.1010.9011.300.00-751228.44%
EMR230120P000900002022-06-15 1:53PM EDT90.0010.0012.6013.000.00-23028.00%
EMR230120P000925002022-06-15 3:35PM EDT92.5010.8014.4014.800.00-728427.46%
EMR230120P000950002022-06-27 11:53AM EDT95.0014.5016.4016.800.00-81027.39%
EMR230120P000975002022-06-27 11:42AM EDT97.5016.5018.5019.000.00-1646728.00%
EMR230120P001000002022-05-13 11:40AM EDT100.0018.3015.4015.800.00-391380.00%
EMR230120P001050002022-04-05 10:10AM EDT105.0013.0017.5018.300.00-221180.00%
EMR230120P001100002022-03-31 9:46AM EDT110.0014.9021.8022.700.00-180.00%
EMR230120P001150002021-11-10 7:46AM EDT115.0019.4025.8026.900.00-5110.00%
EMR230120P001250002021-11-10 7:46AM EDT125.0032.9034.3036.000.00--10.00%
EMR230120P001300002022-06-10 10:04AM EDT130.0043.0049.6051.700.00--051.54%
EMR230120P001450002021-11-10 7:46AM EDT145.0053.4251.8056.200.00-150.00%
EMR230120P001550002021-12-13 11:42AM EDT155.0064.0057.2060.900.00-210.00%