Australia markets close in 2 hours 1 minute

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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230616C000500002023-01-26 9:56AM EST50.0039.2040.9042.500.00--468.07%
EMR230616C000550002023-01-26 9:56AM EST55.0034.3036.2037.800.00--163.53%
EMR230616C000600002023-01-17 12:59PM EST60.0031.7031.3033.100.00-1258.30%
EMR230616C000650002023-01-26 9:48AM EST65.0024.9026.5027.900.00-1547.56%
EMR230616C000700002023-01-23 11:51AM EST70.0020.3122.0022.700.00-11737.66%
EMR230616C000725002023-01-26 9:50AM EST72.5017.6019.8020.500.00-2336.72%
EMR230616C000750002023-01-26 1:19PM EST75.0016.4017.6018.100.00-76133.73%
EMR230616C000775002023-01-26 9:48AM EST77.5013.8015.4015.900.00-21332.08%
EMR230616C000800002023-02-01 2:10PM EST80.0013.0313.3013.80+0.93+7.69%35230.70%
EMR230616C000825002023-02-01 2:50PM EST82.5011.5711.4011.70+1.87+19.28%125328.85%
EMR230616C000850002023-02-01 10:22AM EST85.008.709.509.90+0.30+3.57%311928.14%
EMR230616C000875002023-01-31 1:46PM EST87.507.007.808.100.00-913026.76%
EMR230616C000900002023-02-01 3:20PM EST90.006.706.206.40+1.30+24.07%649925.22%
EMR230616C000925002023-02-01 3:02PM EST92.505.004.805.10+0.95+23.46%448624.77%
EMR230616C000950002023-02-01 10:45AM EST95.003.273.603.90+0.07+2.19%91,06023.98%
EMR230616C000975002023-01-30 12:57PM EST97.502.202.602.850.00-8878123.02%
EMR230616C001000002023-02-01 3:40PM EST100.002.051.852.05+0.40+24.24%332,50522.40%
EMR230616C001050002023-02-01 1:34PM EST105.000.850.800.90+0.13+18.06%183,05620.87%
EMR230616C001100002023-02-01 12:37PM EST110.000.300.300.400.00-41,19920.56%
EMR230616C001150002023-01-23 10:50AM EST115.000.190.050.250.00-222321.97%
EMR230616C001200002023-01-30 9:41AM EST120.000.100.001.000.00-47334.25%
EMR230616C001250002022-12-20 10:56AM EST125.000.350.050.150.00-29225.78%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230616P000400002022-11-08 1:29PM EST40.000.150.000.750.00-41675.20%
EMR230616P000500002022-11-02 10:19AM EST50.000.540.000.400.00-135750.98%
EMR230616P000550002022-12-14 1:10PM EST55.000.240.001.250.00-110054.54%
EMR230616P000600002023-01-09 9:34AM EST60.000.300.052.350.00-386554.96%
EMR230616P000650002023-01-17 2:18PM EST65.000.500.150.400.00-275535.60%
EMR230616P000675002023-01-23 3:04PM EST67.500.650.350.500.00-156434.01%
EMR230616P000700002023-02-01 3:41PM EST70.000.500.450.75-0.30-37.50%1654434.03%
EMR230616P000725002023-02-01 3:05PM EST72.500.690.600.70-0.17-19.77%18130.01%
EMR230616P000750002023-01-30 9:30AM EST75.001.250.850.900.00-21,11028.69%
EMR230616P000775002023-02-01 3:05PM EST77.501.211.101.40-0.28-18.79%169229.31%
EMR230616P000800002023-02-01 12:40PM EST80.001.811.451.60-0.24-11.71%239526.93%
EMR230616P000825002023-02-01 3:57PM EST82.502.001.902.05-0.65-24.53%617425.79%
EMR230616P000850002023-02-01 3:55PM EST85.002.632.502.70-0.56-17.55%1421825.12%
EMR230616P000875002023-02-01 3:52PM EST87.503.303.203.50-0.70-17.50%744724.46%
EMR230616P000900002023-02-01 3:52PM EST90.004.204.104.40-1.19-22.08%1021923.49%
EMR230616P000925002023-02-01 3:51PM EST92.505.205.205.50-0.70-11.86%79322.63%
EMR230616P000950002023-02-01 3:51PM EST95.006.506.506.80-1.55-19.25%835421.79%
EMR230616P000975002023-01-26 12:46PM EST97.509.207.908.300.00-2633820.95%
EMR230616P001000002023-02-01 1:44PM EST100.0010.409.6010.10-0.90-7.96%1124620.64%
EMR230616P001050002023-02-01 12:57PM EST105.0014.9013.8014.20-0.78-4.97%2820.30%
EMR230616P001100002023-01-17 3:25PM EST110.0019.0018.1019.200.00-5524.78%