Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.22-0.98 (-1.32%)
At close: 04:04PM EDT
73.73 +0.51 (+0.70%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230317C000700002022-09-15 3:58PM EDT70.0013.808.108.500.00--135.00%
EMR230317C000750002022-09-29 3:12PM EDT75.005.905.305.700.00-22132.73%
EMR230317C000775002022-09-30 12:29PM EDT77.504.604.204.50-0.06-1.29%3828631.51%
EMR230317C000800002022-09-30 11:06AM EDT80.003.903.303.50+0.30+8.33%6117830.54%
EMR230317C000825002022-09-28 2:30PM EDT82.502.922.452.80-0.19-6.11%112330.45%
EMR230317C000850002022-09-29 11:23AM EDT85.002.081.752.100.00-26229.61%
EMR230317C000875002022-09-30 10:10AM EDT87.501.651.351.50-0.21-11.29%16428.57%
EMR230317C000900002022-09-29 3:08PM EDT90.001.070.951.150.00-139728.54%
EMR230317C000925002022-09-23 12:22PM EDT92.500.750.700.850.00-8710428.27%
EMR230317C000950002022-09-30 10:06AM EDT95.000.550.450.65-0.15-21.43%29728.37%
EMR230317C000975002022-09-28 12:15PM EDT97.500.450.300.450.00-66427.86%
EMR230317C001000002022-09-22 2:04PM EDT100.000.400.000.750.00-11,26233.42%
EMR230317C001050002022-08-02 1:38PM EDT105.002.100.450.800.00--337.70%
EMR230317C001100002022-08-30 3:42PM EDT110.000.450.000.900.00-101142.29%
EMR230317C001150002022-08-19 2:09PM EDT115.000.550.000.500.00-101040.09%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230317P000550002022-09-30 10:10AM EDT55.001.301.251.40+0.65+100.00%3141.16%
EMR230317P000600002022-09-30 2:33PM EDT60.002.001.952.20+0.05+2.56%188738.42%
EMR230317P000650002022-09-28 12:25PM EDT65.002.802.953.200.00-35334.88%
EMR230317P000675002022-09-28 3:06PM EDT67.503.463.704.000.00-163634.03%
EMR230317P000700002022-09-28 11:00AM EDT70.004.504.504.900.00-14433.01%
EMR230317P000725002022-09-30 3:15PM EDT72.505.705.605.90-0.10-1.72%127331.78%
EMR230317P000750002022-09-29 10:01AM EDT75.007.006.807.100.00-29130.82%
EMR230317P000775002022-09-28 12:32PM EDT77.507.408.108.400.00-2529.58%
EMR230317P000800002022-09-28 11:53AM EDT80.009.029.6010.100.00-14029.60%
EMR230317P000825002022-09-20 9:30AM EDT82.507.7311.2011.700.00-1728.30%
EMR230317P000850002022-09-08 2:27PM EDT85.007.1013.2013.700.00-1728.50%
EMR230317P000875002022-08-22 12:03PM EDT87.507.1012.2013.000.00-26260.00%
EMR230317P000900002022-08-17 11:28AM EDT90.007.2012.7013.600.00-15270.00%
EMR230317P000925002022-09-19 3:10PM EDT92.5014.2018.7020.900.00--334.66%