Australia markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230616C000600002022-09-20 10:36AM EDT60.0020.3116.3017.200.00--240.91%
EMR230616C000650002022-07-20 12:41PM EDT65.0020.4725.8026.500.00-1296.35%
EMR230616C000700002022-09-29 11:38AM EDT70.0010.329.6010.000.00-12134.50%
EMR230616C000725002022-09-13 2:34PM EDT72.5015.408.008.700.00-1134.08%
EMR230616C000750002022-09-28 1:52PM EDT75.008.026.707.300.00-15632.79%
EMR230616C000775002022-09-30 1:50PM EDT77.506.205.806.20+0.10+1.64%41532.26%
EMR230616C000800002022-09-29 11:07AM EDT80.005.254.805.200.00-53131.68%
EMR230616C000825002022-09-29 11:24AM EDT82.504.403.804.20+0.20+4.76%356130.62%
EMR230616C000850002022-09-29 3:27PM EDT85.003.603.103.50+0.14+4.05%36230.38%
EMR230616C000875002022-09-29 3:32PM EDT87.502.802.203.000.00-1730.64%
EMR230616C000900002022-09-23 11:45AM EDT90.002.101.902.200.00-8740828.98%
EMR230616C000925002022-09-09 2:46PM EDT92.505.101.501.750.00-330028.60%
EMR230616C000950002022-09-29 1:44PM EDT95.001.371.051.350.00-360828.05%
EMR230616C000975002022-08-11 12:23PM EDT97.504.903.303.700.00-1816042.90%
EMR230616C001000002022-09-29 12:15PM EDT100.000.710.700.850.00-159227.75%
EMR230616C001050002022-09-23 12:38PM EDT105.000.450.350.600.00-33428.32%
EMR230616C001100002022-08-18 1:11PM EDT110.002.250.250.700.00-12032.06%
EMR230616C001200002022-08-22 12:34PM EDT120.000.700.000.000.00-5512.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230616P000400002022-09-26 12:32PM EDT40.000.590.251.000.00-101653.42%
EMR230616P000500002022-09-23 2:44PM EDT50.001.441.301.450.00-135741.31%
EMR230616P000550002022-09-29 10:17AM EDT55.002.182.002.100.00-310138.31%
EMR230616P000600002022-09-29 10:13AM EDT60.003.032.853.100.00-184636.11%
EMR230616P000650002022-09-21 10:02AM EDT65.002.854.204.400.00-2466333.83%
EMR230616P000700002022-09-30 2:28PM EDT70.005.805.806.10+0.05+0.87%122031.64%
EMR230616P000725002022-09-29 12:17PM EDT72.506.806.607.400.00-62031.71%
EMR230616P000750002022-09-29 10:43AM EDT75.008.208.008.500.00-71,07430.46%
EMR230616P000775002022-09-30 11:38AM EDT77.508.809.409.70+2.70+44.26%10045029.11%
EMR230616P000800002022-09-06 1:26PM EDT80.007.3710.8011.100.00-128128.05%
EMR230616P000825002022-09-21 11:24AM EDT82.509.3212.4012.800.00-16227.70%
EMR230616P000850002022-09-13 2:53PM EDT85.008.8014.2014.500.00-211426.83%
EMR230616P000875002022-06-03 1:32PM EDT87.508.9012.6013.200.00-220.00%
EMR230616P000900002022-06-08 12:07PM EDT90.009.5013.7014.300.00--100.00%
EMR230616P000925002022-06-14 11:19AM EDT92.5014.4017.6018.200.00-4280.00%
EMR230616P000950002022-09-12 10:18AM EDT95.0012.9022.2022.900.00-1122526.54%
EMR230616P000975002022-06-09 10:10AM EDT97.5013.9018.9019.800.00--30.00%
EMR230616P001000002022-06-09 2:39PM EDT100.0015.4020.9021.700.00--470.00%