Australia markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.21+0.67 (+0.84%)
As of 01:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240119C000450002022-05-12 2:15PM EDT45.0038.0841.8044.400.00-1171.39%
EMR240119C000500002022-06-24 3:12PM EDT50.0033.5031.7032.400.00-2336.43%
EMR240119C000550002022-03-30 9:51AM EDT55.0045.4936.0039.300.00-5771.01%
EMR240119C000600002022-04-21 1:03PM EDT60.0039.2726.9028.100.00-71746.84%
EMR240119C000650002022-05-11 2:58PM EDT65.0023.6226.5027.600.00-111652.16%
EMR240119C000700002022-06-06 10:48AM EDT70.0026.1516.9017.700.00-12732.09%
EMR240119C000750002022-06-15 3:14PM EDT75.0018.9113.9014.700.00-14031.04%
EMR240119C000800002022-06-09 3:44PM EDT80.0018.8511.3012.000.00-217830.00%
EMR240119C000825002022-06-21 2:56PM EDT82.5010.9010.0011.000.00--330.08%
EMR240119C000850002022-06-08 12:51PM EDT85.0016.509.109.700.00-81,94029.21%
EMR240119C000875002022-06-22 1:54PM EDT87.508.208.008.700.00-11028.90%
EMR240119C000900002022-06-22 10:43AM EDT90.007.056.908.000.00-2029.18%
EMR240119C000925002022-06-30 12:07PM EDT92.506.506.206.800.00-21927.99%
EMR240119C000950002022-06-29 9:36AM EDT95.006.005.406.200.00-12628.17%
EMR240119C000975002022-06-29 1:43PM EDT97.505.304.805.300.00-21226927.39%
EMR240119C001000002022-07-01 9:34AM EDT100.003.204.004.70-0.50-13.51%1235227.23%
EMR240119C001050002022-05-27 10:30AM EDT105.005.803.504.400.00-2729.12%
EMR240119C001100002022-06-27 2:20PM EDT110.002.752.202.850.00-1026.70%
EMR240119C001150002022-06-27 9:35AM EDT115.001.821.552.05-0.40-18.02%11,02625.90%
EMR240119C001200002022-06-23 9:58AM EDT120.001.101.051.600.00-14625.89%
EMR240119C001300002022-05-18 10:00AM EDT130.001.250.502.250.00-21432.15%
EMR240119C001350002022-04-20 9:32AM EDT135.002.100.000.000.00-126.25%
EMR240119C001400002022-05-20 11:16AM EDT140.000.700.002.250.00-1635.29%
EMR240119C001450002022-05-13 10:37AM EDT145.000.630.004.300.00-1344.57%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240119P000450002022-06-16 2:26PM EDT45.001.721.502.250.00-12542.96%
EMR240119P000500002022-06-10 9:48AM EDT50.002.051.952.750.00-41039.48%
EMR240119P000550002022-06-09 12:43PM EDT55.002.352.803.600.00-1037.37%
EMR240119P000600002022-06-29 1:42PM EDT60.004.113.804.500.00-323034.90%
EMR240119P000650002022-06-29 11:11AM EDT65.005.204.905.700.00-3819732.95%
EMR240119P000700002022-06-16 2:26PM EDT70.006.925.707.300.00-12231.57%
EMR240119P000750002022-06-17 2:58PM EDT75.008.978.109.100.00-117730.02%
EMR240119P000775002022-06-16 12:13PM EDT77.509.109.3010.200.00--229.50%
EMR240119P000800002022-06-17 11:29AM EDT80.0010.8010.5011.400.00-11029.04%
EMR240119P000825002022-05-03 10:54AM EDT82.5011.509.009.800.00-12421.34%
EMR240119P000850002022-04-19 10:29AM EDT85.008.1112.2014.700.00-12429.77%
EMR240119P000875002022-04-07 3:18PM EDT87.508.7011.0013.600.00-1422.91%
EMR240119P000900002022-04-21 2:32PM EDT90.009.2914.6015.600.00-1,58180323.62%
EMR240119P000925002022-01-26 3:14PM EDT92.5015.0011.4014.400.00-101015.17%
EMR240119P000975002022-01-24 1:55PM EDT97.5019.1117.4018.800.00--215.98%
EMR240119P001000002022-01-19 3:22PM EDT100.0017.0016.6019.000.00-240.00%
EMR240119P001050002022-04-07 12:01PM EDT105.0017.6020.8023.100.00--60.00%
EMR240119P001450002021-11-10 7:46AM EDT145.0055.4752.8057.100.00-110.00%