EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230616C000500002023-03-23 3:30PM EDT50.0033.2035.3036.500.00-142307.32%
EMR230616C000550002023-01-26 10:56AM EDT55.0034.3027.6028.400.00--10.00%
EMR230616C000600002023-05-18 2:48PM EDT60.0022.130.000.000.00-200.00%
EMR230616C000650002023-06-07 12:34PM EDT65.0018.800.000.000.00-300.00%
EMR230616C000675002023-02-16 11:43AM EDT67.5019.6014.6015.200.00--10.00%
EMR230616C000700002023-04-27 11:09AM EDT70.0010.909.7010.100.00-1180.00%
EMR230616C000720002023-05-24 3:42PM EDT72.007.800.000.000.00--00.00%
EMR230616C000725002023-05-08 2:49PM EDT72.5011.6711.6012.200.00-2772.95%
EMR230616C000730002023-05-24 1:23PM EDT73.007.100.000.000.00--00.00%
EMR230616C000750002023-06-02 3:21PM EDT75.008.190.000.000.00-200.00%
EMR230616C000770002023-05-31 10:38AM EDT77.002.000.000.000.00--00.00%
EMR230616C000775002023-06-07 9:30AM EDT77.505.300.000.000.00-200.00%
EMR230616C000780002023-06-01 11:08AM EDT78.002.000.000.000.00-300.00%
EMR230616C000790002023-06-01 10:41AM EDT79.001.200.000.000.00-300.00%
EMR230616C000800002023-06-07 10:30AM EDT80.003.700.000.000.00-100.00%
EMR230616C000810002023-06-02 1:36PM EDT81.002.700.000.000.00-3600.00%
EMR230616C000820002023-06-07 10:33AM EDT82.002.100.000.000.00-200.00%
EMR230616C000825002023-06-07 2:10PM EDT82.502.020.000.000.00-100.00%
EMR230616C000830002023-06-08 3:53PM EDT83.001.820.000.000.00-100.00%
EMR230616C000840002023-06-08 3:45PM EDT84.001.250.000.000.00-400.00%
EMR230616C000850002023-06-08 3:43PM EDT85.000.700.000.000.00-501.56%
EMR230616C000860002023-06-08 3:37PM EDT86.000.370.000.000.00-903.13%
EMR230616C000870002023-06-07 1:28PM EDT87.000.200.000.000.00-306.25%
EMR230616C000875002023-06-08 1:39PM EDT87.500.140.000.000.00-106.25%
EMR230616C000880002023-06-08 3:10PM EDT88.000.100.000.000.00-606.25%
EMR230616C000900002023-06-08 2:32PM EDT90.000.100.000.000.00-5012.50%
EMR230616C000925002023-06-07 1:57PM EDT92.500.040.000.000.00-2012.50%
EMR230616C000940002023-05-24 3:20PM EDT94.000.070.000.000.00--012.50%
EMR230616C000950002023-06-07 11:17AM EDT95.000.100.000.000.00-13025.00%
EMR230616C000975002023-06-08 12:10PM EDT97.500.080.000.000.00-7025.00%
EMR230616C001000002023-06-08 3:47PM EDT100.000.030.000.000.00-10025.00%
EMR230616C001050002023-06-07 10:40AM EDT105.000.060.000.000.00-9025.00%
EMR230616C001100002023-05-23 1:32PM EDT110.000.010.000.000.00-6050.00%
EMR230616C001150002023-04-06 9:57AM EDT115.000.050.000.100.00-218992.19%
EMR230616C001200002023-03-02 10:50AM EDT120.000.300.000.100.00-572102.73%
EMR230616C001250002023-03-07 10:34AM EDT125.000.050.000.100.00-292112.89%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230616P000400002022-11-08 2:29PM EDT40.000.150.000.750.00-416284.38%
EMR230616P000500002023-04-10 2:48PM EDT50.000.110.000.100.00-1358151.56%
EMR230616P000550002022-12-14 2:10PM EDT55.000.240.001.250.00-1100196.00%
EMR230616P000600002023-04-25 11:38AM EDT60.000.100.000.100.00-2959102.73%
EMR230616P000650002023-05-17 9:30AM EDT65.000.050.000.000.00-13050.00%
EMR230616P000675002023-05-30 9:38AM EDT67.500.060.000.000.00-3025.00%
EMR230616P000700002023-06-06 10:05AM EDT70.000.030.000.000.00-1025.00%
EMR230616P000710002023-06-06 12:50PM EDT71.000.050.000.000.00-3025.00%
EMR230616P000720002023-06-01 10:07AM EDT72.000.240.000.000.00-1025.00%
EMR230616P000725002023-06-07 1:04PM EDT72.500.050.000.000.00-1025.00%
EMR230616P000730002023-06-02 2:22PM EDT73.000.050.000.000.00-2025.00%
EMR230616P000740002023-06-02 10:24AM EDT74.000.100.000.000.00-1025.00%
EMR230616P000750002023-06-06 12:31PM EDT75.000.080.000.000.00-6025.00%
EMR230616P000760002023-06-07 10:50AM EDT76.000.080.000.000.00-2012.50%
EMR230616P000770002023-06-02 10:07AM EDT77.000.220.000.000.00-1012.50%
EMR230616P000775002023-06-08 2:35PM EDT77.500.080.000.000.00-2012.50%
EMR230616P000780002023-06-05 3:54PM EDT78.000.200.000.000.00-11012.50%
EMR230616P000790002023-06-08 11:23AM EDT79.000.140.000.000.00-10012.50%
EMR230616P000800002023-06-08 9:57AM EDT80.000.210.000.000.00-1006.25%
EMR230616P000810002023-06-07 10:50AM EDT81.000.430.000.000.00-206.25%
EMR230616P000820002023-06-08 2:49PM EDT82.000.360.000.000.00-1306.25%
EMR230616P000825002023-06-07 1:35PM EDT82.500.700.000.000.00-1103.13%
EMR230616P000830002023-06-08 10:08AM EDT83.000.800.000.000.00-103.13%
EMR230616P000850002023-06-05 11:43AM EDT85.002.650.000.000.00-100.00%
EMR230616P000870002023-05-24 2:37PM EDT87.007.800.000.000.00--00.00%
EMR230616P000875002023-06-06 3:21PM EDT87.505.290.000.000.00-200.00%
EMR230616P000900002023-05-31 2:35PM EDT90.0011.900.000.000.00-12000.00%
EMR230616P000925002023-05-31 2:35PM EDT92.5014.800.000.000.00-14000.00%
EMR230616P000950002023-05-24 3:02PM EDT95.0016.000.000.000.00-14000.00%
EMR230616P000975002023-05-24 3:02PM EDT97.5018.500.000.000.00-12500.00%
EMR230616P001000002023-05-24 3:02PM EDT100.0020.700.000.000.00-14000.00%
EMR230616P001050002023-05-11 3:08PM EDT105.0023.300.000.000.00-31000.00%
EMR230616P001100002023-05-11 3:06PM EDT110.0028.100.000.000.00-6800.00%