Australia markets close in 3 hours 5 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.47+0.19 (+0.20%)
At close: 04:03PM EST
97.15 -0.32 (-0.33%)
After hours: 05:49PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240119C000450002022-01-05 3:24PM EST45.0051.0350.5054.900.00--446.09%
EMR240119C000500002022-01-03 2:58PM EST50.0042.2045.0050.000.00-1841.35%
EMR240119C000550002022-01-13 10:49AM EST55.0044.2340.5045.50+44.23-5038.77%
EMR240119C000700002021-12-30 11:17AM EST70.0025.4428.9031.000.00-21027.55%
EMR240119C000750002021-11-30 11:25AM EST75.0019.8720.5023.300.00-22114.39%
EMR240119C000800002022-01-03 10:22AM EST80.0019.6021.3025.500.00-2517030.60%
EMR240119C000850002022-01-14 1:29PM EST85.0019.1020.0020.70+1.10+6.11%14178826.47%
EMR240119C000875002021-11-26 10:07AM EST87.5013.8114.1016.900.00-4221.54%
EMR240119C000900002021-10-20 8:42AM EST90.0016.6012.5017.500.00-1725.49%
EMR240119C000925002021-12-07 9:36AM EST92.5012.700.000.000.00-16130.00%
EMR240119C000950002022-01-10 10:03AM EST95.0013.0013.2015.700.00-12026.67%
EMR240119C000975002021-12-15 1:26PM EST97.5010.5012.1014.300.00-2926.11%
EMR240119C001000002022-01-14 1:23PM EST100.0011.4511.1013.00+0.87+8.22%11925.62%
EMR240119C001050002022-01-11 2:19PM EST105.009.319.3010.900.00-2725.21%
EMR240119C001100002022-01-10 11:44AM EST110.007.336.8011.000.00-21528.37%
EMR240119C001150002022-01-14 9:32AM EST115.005.505.507.60-0.50-8.33%272524.70%
EMR240119C001200002022-01-05 9:36AM EST120.005.504.606.300.00-1124.50%
EMR240119C001350002021-11-10 6:46AM EST135.003.081.053.800.00--224.75%
EMR240119C001400002022-01-07 11:38AM EST140.001.402.303.000.00-1124.27%
EMR240119C001450002021-11-10 6:46AM EST145.001.871.505.000.00-1130.70%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240119P000450002022-01-04 10:22AM EST45.001.500.701.650.00--141.38%
EMR240119P000500002021-11-19 9:46AM EST50.002.101.452.750.00-1542.49%
EMR240119P000550002022-01-11 12:54PM EST55.002.311.552.600.00-11236.91%
EMR240119P000600002021-11-17 9:31AM EST60.003.050.000.000.00-1156.25%
EMR240119P000650002021-12-15 11:33AM EST65.004.601.605.400.00-5837.76%
EMR240119P000700002021-12-30 12:47PM EST70.005.304.405.300.00-22632.84%
EMR240119P000750002022-01-05 9:48AM EST75.005.705.106.700.00-51032.05%
EMR240119P000800002021-11-10 2:51PM EST80.007.506.6010.800.00-21136.86%
EMR240119P000850002021-11-30 11:06AM EST85.0012.709.7012.900.00-1336.27%
EMR240119P000875002021-11-12 1:40PM EST87.5010.2410.7013.800.00-3335.53%
EMR240119P000900002021-12-28 3:32PM EST90.0010.4010.1012.700.00-2730.77%
EMR240119P001000002021-10-22 12:35PM EST100.0017.400.000.000.00-200.00%
EMR240119P001450002021-11-10 6:46AM EST145.0055.4752.8057.100.00-1140.38%