Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.77+1.46 (+1.55%)
At close: 04:04PM EST
95.50 -0.27 (-0.28%)
Pre-market: 05:18AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230120C000350002022-11-09 10:52AM EST35.0056.640.000.000.00-300.00%
EMR230120C000400002022-10-14 1:21PM EST40.0038.0055.2056.700.00-50112.70%
EMR230120C000450002022-02-10 10:13AM EST45.0053.2646.4050.500.00-680.00%
EMR230120C000500002022-11-22 2:50PM EST50.0046.100.000.000.00-100.00%
EMR230120C000550002022-09-23 12:08PM EST55.0019.5227.0029.500.00-110.00%
EMR230120C000575002021-11-10 6:46AM EST57.5050.0033.0038.000.00--10.00%
EMR230120C000600002022-11-09 11:37AM EST60.0032.180.000.000.00-100.00%
EMR230120C000625002021-11-10 6:46AM EST62.5020.8028.7033.200.00-130.00%
EMR230120C000650002022-07-06 1:43PM EST65.0017.4525.7026.400.00-10450.00%
EMR230120C000675002022-09-27 11:00AM EST67.509.0019.2019.700.00-5200.00%
EMR230120C000700002022-11-07 10:31AM EST70.0020.900.000.000.00-200.00%
EMR230120C000725002022-11-11 12:38PM EST72.5023.730.000.000.00-100.00%
EMR230120C000750002022-11-23 11:40AM EST75.0021.000.000.000.00-100.00%
EMR230120C000775002022-11-25 11:52AM EST77.5019.650.000.000.00-800.00%
EMR230120C000800002022-11-29 10:59AM EST80.0015.200.000.000.00-200.00%
EMR230120C000825002022-11-25 12:13PM EST82.5014.670.000.000.00-100.00%
EMR230120C000850002022-11-25 9:59AM EST85.0012.800.000.000.00-100.00%
EMR230120C000875002022-11-30 12:04PM EST87.508.200.000.000.00-200.00%
EMR230120C000900002022-11-29 9:48AM EST90.006.300.000.000.00-200.00%
EMR230120C000925002022-11-30 12:04PM EST92.504.620.000.000.00-1600.00%
EMR230120C000950002022-11-30 3:56PM EST95.004.000.000.000.00-1400.00%
EMR230120C000975002022-11-30 11:24AM EST97.502.060.000.000.00-101.56%
EMR230120C001000002022-11-30 3:56PM EST100.001.550.000.000.00-3603.13%
EMR230120C001050002022-11-30 3:50PM EST105.000.490.000.000.00-1206.25%
EMR230120C001100002022-11-29 9:35AM EST110.000.250.000.000.00-106.25%
EMR230120C001150002022-11-29 9:35AM EST115.000.050.000.000.00-3012.50%
EMR230120C001200002022-11-22 10:37AM EST120.000.950.000.000.00-4012.50%
EMR230120C001250002022-11-15 11:36AM EST125.000.020.000.000.00-25012.50%
EMR230120C001300002022-08-31 8:48AM EST130.000.050.000.300.00-2510046.29%
EMR230120C001350002022-08-05 8:32AM EST135.000.050.000.950.00-2533255.42%
EMR230120C001400002022-08-03 11:50AM EST140.000.050.000.950.00-506259.86%
EMR230120C001450002021-11-15 10:34AM EST145.000.570.001.300.00-101268.16%
EMR230120C001500002021-12-07 1:30PM EST150.000.250.000.400.00-1458.84%
EMR230120C001550002022-11-15 9:30AM EST155.000.050.000.000.00-1025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230120P000350002022-11-16 1:32PM EST35.000.050.000.000.00-3050.00%
EMR230120P000400002022-11-30 1:36PM EST40.000.450.000.000.00-1050.00%
EMR230120P000450002022-02-23 1:23PM EST45.000.650.255.000.00-340176.56%
EMR230120P000500002022-11-28 9:30AM EST50.000.100.000.000.00-2050.00%
EMR230120P000550002022-11-22 10:14AM EST55.000.050.000.000.00-1025.00%
EMR230120P000575002022-11-08 2:44PM EST57.500.100.000.000.00-1025.00%
EMR230120P000600002022-10-05 1:43PM EST60.000.750.050.300.00-528264.16%
EMR230120P000625002022-10-31 1:24PM EST62.500.270.000.400.00-112860.55%
EMR230120P000650002022-11-07 9:30AM EST65.000.300.000.000.00-30025.00%
EMR230120P000675002022-11-14 9:54AM EST67.500.110.000.000.00-1025.00%
EMR230120P000700002022-11-29 2:07PM EST70.000.100.000.000.00-1025.00%
EMR230120P000725002022-11-15 2:29PM EST72.500.200.000.000.00-8012.50%
EMR230120P000750002022-11-28 9:57AM EST75.000.230.000.000.00-3012.50%
EMR230120P000775002022-11-18 1:33PM EST77.500.400.000.000.00-1012.50%
EMR230120P000800002022-11-30 9:49AM EST80.000.450.000.000.00-20012.50%
EMR230120P000825002022-11-30 2:49PM EST82.500.550.000.000.00-7012.50%
EMR230120P000850002022-11-29 12:13PM EST85.001.000.000.000.00-2006.25%
EMR230120P000875002022-11-30 3:11PM EST87.501.010.000.000.00-206.25%
EMR230120P000900002022-11-30 2:58PM EST90.001.550.000.000.00-1603.13%
EMR230120P000925002022-11-29 2:00PM EST92.502.740.000.000.00-103.13%
EMR230120P000950002022-11-30 12:19PM EST95.004.100.000.000.00-1000.78%
EMR230120P000975002022-11-23 11:05AM EST97.504.200.000.000.00-300.00%
EMR230120P001000002022-11-25 11:40AM EST100.005.100.000.000.00-2000.00%
EMR230120P001050002022-04-05 9:10AM EST105.0013.0017.5018.300.00-2211885.64%
EMR230120P001100002022-03-31 8:46AM EST110.0014.9021.8022.700.00-1891.85%
EMR230120P001150002021-11-10 6:46AM EST115.0019.4025.8026.900.00-51194.87%
EMR230120P001250002021-11-10 6:46AM EST125.0032.9034.3036.000.00--1102.06%
EMR230120P001300002022-06-10 9:04AM EST130.0043.0047.6051.100.00--0177.33%
EMR230120P001450002021-11-10 6:46AM EST145.0053.4251.8056.200.00-15117.99%
EMR230120P001550002021-12-13 10:42AM EST155.0064.0057.2060.900.00-2194.21%