Australia markets close in 2 hours 54 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.47+0.19 (+0.20%)
At close: 04:03PM EST
97.15 -0.32 (-0.33%)
After hours: 05:49PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230120C000350002021-11-10 6:46AM EST35.0056.0056.3058.300.00-110.00%
EMR230120C000400002021-11-09 3:33PM EST40.0057.0150.1054.900.00-650.00%
EMR230120C000450002021-12-22 1:47PM EST45.0045.2051.2053.500.00-1851.83%
EMR230120C000500002022-01-13 10:49AM EST50.0047.8546.0048.700.00-5947.71%
EMR230120C000550002021-11-10 6:46AM EST55.0050.0035.7040.400.00-110.00%
EMR230120C000575002021-11-10 6:46AM EST57.5050.0033.0038.000.00--10.00%
EMR230120C000600002021-12-23 12:31PM EST60.0032.2036.6038.700.00-310036.66%
EMR230120C000625002021-11-10 6:46AM EST62.5020.8028.7033.200.00-130.00%
EMR230120C000650002021-12-30 11:17AM EST65.0028.4432.7033.400.00-24029.49%
EMR230120C000675002021-10-29 9:50AM EST67.5030.7924.4025.500.00-1270.00%
EMR230120C000700002022-01-12 3:39PM EST70.0027.6028.2028.900.00-203128.38%
EMR230120C000725002022-01-03 10:11AM EST72.5021.9025.8026.800.00-58328.25%
EMR230120C000750002021-12-13 1:56PM EST75.0020.620.000.000.00-1900.00%
EMR230120C000775002021-11-24 3:51PM EST77.5020.3017.2017.900.00-2330.00%
EMR230120C000800002021-12-30 3:03PM EST80.0016.7020.1020.600.00-111326.53%
EMR230120C000825002021-12-27 10:28AM EST82.5014.3018.3018.900.00-14126.77%
EMR230120C000850002022-01-13 1:58PM EST85.0017.0116.5017.100.00-110026.34%
EMR230120C000875002022-01-13 11:12AM EST87.5015.1514.9015.300.00-14225.67%
EMR230120C000900002022-01-13 3:17PM EST90.0013.3013.2013.700.00-121725.34%
EMR230120C000925002022-01-14 1:23PM EST92.5011.1511.8012.30+0.67+6.39%129125.29%
EMR230120C000950002022-01-13 11:38AM EST95.0010.9910.4010.900.00-21,22824.96%
EMR230120C000975002022-01-14 3:50PM EST97.509.409.209.700.00-718024.90%
EMR230120C001000002022-01-14 3:21PM EST100.008.048.008.50-0.06-0.74%251,43424.58%
EMR230120C001050002022-01-12 3:58PM EST105.006.006.106.400.00-952223.96%
EMR230120C001100002022-01-14 11:35AM EST110.004.224.404.80-0.38-8.26%4238023.68%
EMR230120C001150002022-01-14 1:35PM EST115.003.003.203.60-0.50-14.29%323,03123.61%
EMR230120C001200002022-01-04 11:23AM EST120.001.722.202.550.00-1412423.15%
EMR230120C001250002022-01-04 12:19PM EST125.001.301.551.800.00-112522.88%
EMR230120C001300002022-01-07 12:34PM EST130.001.111.051.300.00-52822.88%
EMR230120C001350002022-01-05 10:20AM EST135.000.900.700.950.00-12823.00%
EMR230120C001400002021-11-03 11:37AM EST140.000.650.051.150.00-161825.99%
EMR230120C001450002021-11-15 10:34AM EST145.000.570.001.300.00-101228.61%
EMR230120C001500002021-12-07 1:30PM EST150.000.250.000.400.00-1423.71%
EMR230120C001550002021-11-19 9:30AM EST155.000.400.000.750.00-10010028.28%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230120P000350002021-11-03 10:09AM EST35.000.350.002.000.00-15766.19%
EMR230120P000400002021-11-10 6:46AM EST40.000.700.250.650.00-31253.25%
EMR230120P000450002021-11-10 6:46AM EST45.000.950.450.900.00-14050.32%
EMR230120P000500002021-12-16 10:09AM EST50.000.600.100.85-0.27-31.03%323743.75%
EMR230120P000550002022-01-13 12:02PM EST55.000.650.600.750.00-3040237.31%
EMR230120P000575002021-11-18 11:38AM EST57.501.251.351.650.00-14642.55%
EMR230120P000600002022-01-13 9:44AM EST60.001.100.951.250.00-16136.87%
EMR230120P000625002021-12-28 12:38PM EST62.501.771.201.500.00-24036.13%
EMR230120P000650002022-01-03 9:30AM EST65.001.951.351.750.00-816535.21%
EMR230120P000675002021-12-20 2:36PM EST67.503.401.702.000.00-277634.12%
EMR230120P000700002022-01-07 9:30AM EST70.002.201.852.350.00-214733.39%
EMR230120P000725002022-01-04 12:22PM EST72.502.602.302.70-0.30-10.34%842932.47%
EMR230120P000750002022-01-14 3:22PM EST75.002.952.853.10+0.05+1.72%2239231.60%
EMR230120P000775002022-01-14 10:34AM EST77.503.603.303.60-0.10-2.70%738130.94%
EMR230120P000800002022-01-14 3:50PM EST80.004.003.904.30-0.05-1.23%131,65430.79%
EMR230120P000825002022-01-14 3:51PM EST82.504.704.504.90-0.30-6.00%1018130.03%
EMR230120P000850002022-01-14 3:50PM EST85.005.405.305.60+0.10+1.89%1013929.40%
EMR230120P000875002022-01-14 3:51PM EST87.506.206.106.50-0.40-6.06%1036629.14%
EMR230120P000900002022-01-14 3:51PM EST90.007.107.007.40+0.10+1.43%1012028.64%
EMR230120P000925002022-01-14 3:51PM EST92.508.207.908.40+0.40+5.13%314428.20%
EMR230120P000950002022-01-13 3:34PM EST95.009.309.109.60+0.20+2.20%37128.06%
EMR230120P000975002022-01-13 2:19PM EST97.5010.2010.3010.800.00-1422827.69%
EMR230120P001000002022-01-14 1:34PM EST100.0012.6011.7012.10+0.70+5.88%156327.34%
EMR230120P001050002021-11-10 6:46AM EST105.0018.7018.2018.600.00-38136.00%
EMR230120P001100002021-11-23 11:10AM EST110.0021.1022.5023.500.00-3439.95%
EMR230120P001150002021-11-10 6:46AM EST115.0019.4025.8026.900.00-51139.54%
EMR230120P001250002021-11-10 6:46AM EST125.0032.9034.3036.000.00--143.56%
EMR230120P001450002021-11-10 6:46AM EST145.0053.4251.8056.200.00-1554.35%
EMR230120P001550002021-12-13 10:42AM EST155.0064.0057.2060.900.00-2141.48%