Australia markets close in 4 hours 2 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.62+1.40 (+1.55%)
At close: 04:03PM EST
91.17 -0.45 (-0.49%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230317C000400002023-01-13 3:43PM EST40.0058.0051.2051.900.00--1125.10%
EMR230317C000500002022-11-22 2:51PM EST50.0046.4044.9045.600.00--1180.10%
EMR230317C000650002022-10-26 9:00AM EST65.0020.700.000.000.00--00.00%
EMR230317C000700002022-10-11 11:20AM EST70.0012.2024.1024.500.00-1290.04%
EMR230317C000725002022-10-11 11:20AM EST72.5010.4021.7022.300.00--184.64%
EMR230317C000750002023-01-18 1:46PM EST75.0015.0116.5017.100.00-567942.19%
EMR230317C000775002023-02-01 2:10PM EST77.5013.8314.1014.60+1.83+15.25%326036.82%
EMR230317C000800002023-01-27 11:21AM EST80.0010.6011.7012.300.00-117334.82%
EMR230317C000825002023-01-27 3:05PM EST82.508.439.5010.000.00-1025231.81%
EMR230317C000850002023-02-01 3:09PM EST85.007.807.307.80+1.20+18.18%811429.05%
EMR230317C000875002023-02-01 3:18PM EST87.505.905.505.90+1.30+28.26%1188027.87%
EMR230317C000900002023-02-01 3:12PM EST90.004.103.804.10+1.00+32.26%293,15225.65%
EMR230317C000925002023-02-01 3:26PM EST92.502.652.452.60+0.65+32.50%302,43323.68%
EMR230317C000950002023-02-01 1:22PM EST95.001.501.401.60+0.50+50.00%701,33923.15%
EMR230317C000975002023-02-01 1:39PM EST97.500.750.750.90+0.20+36.36%381,92322.57%
EMR230317C001000002023-02-01 3:43PM EST100.000.480.350.50+0.23+92.00%372,37722.61%
EMR230317C001050002023-02-01 11:16AM EST105.000.120.100.15-0.03-20.00%31,90523.29%
EMR230317C001100002023-01-25 12:45PM EST110.000.150.050.100.00-137927.44%
EMR230317C001150002023-01-31 9:30AM EST115.000.050.000.400.00-57042.41%
EMR230317C001200002022-11-29 1:32PM EST120.000.200.000.150.00--140.28%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230317P000400002023-01-18 3:40PM EST40.000.020.000.450.00--1120.70%
EMR230317P000500002022-10-07 2:48PM EST50.000.750.100.350.00-5091.02%
EMR230317P000550002023-01-11 10:56AM EST55.000.050.000.350.00-11375.10%
EMR230317P000600002022-11-11 11:41AM EST60.000.200.000.200.00-210458.40%
EMR230317P000650002022-12-21 2:10PM EST65.000.140.051.100.00-24167.58%
EMR230317P000675002022-10-18 11:12AM EST67.502.200.450.550.00-64159.57%
EMR230317P000700002023-02-01 3:36PM EST70.000.070.050.15-0.08-53.33%214142.09%
EMR230317P000725002023-02-01 2:38PM EST72.500.150.050.45+0.02+15.38%38046.97%
EMR230317P000750002023-01-31 10:58AM EST75.000.310.150.250.00-512636.33%
EMR230317P000775002023-01-31 10:58AM EST77.500.470.250.350.00-524933.99%
EMR230317P000800002023-01-31 12:51PM EST80.000.450.400.45-0.20-30.77%111,01530.88%
EMR230317P000825002023-02-01 12:47PM EST82.500.700.600.80-0.41-36.94%1219730.76%
EMR230317P000850002023-02-01 3:36PM EST85.001.021.001.10-0.44-30.14%814528.17%
EMR230317P000875002023-02-01 3:21PM EST87.501.571.551.65-0.58-26.98%792926.70%
EMR230317P000900002023-02-01 3:41PM EST90.002.202.352.50-1.10-33.33%4119225.82%
EMR230317P000925002023-01-30 2:11PM EST92.504.503.403.600.00-1217124.63%
EMR230317P000950002023-01-27 10:30AM EST95.005.804.905.200.00-71,79025.03%
EMR230317P000975002023-01-26 3:50PM EST97.507.706.707.100.00-21,63225.81%
EMR230317P001000002023-01-18 12:47PM EST100.0010.938.909.200.00-14426.71%
EMR230317P001050002023-01-27 2:15PM EST105.0015.5013.3014.200.00-21135.52%
EMR230317P001100002023-01-27 2:15PM EST110.0020.4018.5019.000.00-1340.16%