Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.77+1.46 (+1.55%)
At close: 04:04PM EST
95.50 -0.27 (-0.28%)
Pre-market: 05:18AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240119C000450002022-05-12 1:15PM EST45.0038.0841.8044.400.00-110.00%
EMR240119C000500002022-08-12 1:54PM EST50.0040.4036.1036.600.00-130.00%
EMR240119C000550002022-10-14 1:55PM EST55.0027.1041.3045.000.00-31257.09%
EMR240119C000600002022-07-19 8:51AM EST60.0024.3332.7033.100.00-1190.00%
EMR240119C000650002022-08-25 8:41AM EST65.0026.4215.6016.100.00-11420.00%
EMR240119C000700002022-10-12 12:31PM EST70.0016.0029.6030.900.00-17119841.85%
EMR240119C000725002022-10-04 11:16AM EST72.5014.2221.1022.600.00-640.00%
EMR240119C000750002022-09-23 11:06AM EST75.0010.0516.0016.800.00-1370.00%
EMR240119C000775002022-10-12 2:57PM EST77.5011.4024.5025.100.00-4617938.73%
EMR240119C000800002022-11-15 1:15PM EST80.0023.870.000.000.00-100.00%
EMR240119C000825002022-10-25 8:47AM EST82.5013.0020.7021.400.00-1016336.57%
EMR240119C000850002022-11-14 12:18PM EST85.0019.970.000.000.00-200.00%
EMR240119C000875002022-11-11 10:37AM EST87.5018.200.000.000.00-100.00%
EMR240119C000900002022-11-15 12:57PM EST90.0017.300.000.000.00-100.00%
EMR240119C000925002022-11-10 12:39PM EST92.5013.140.000.000.00-500.00%
EMR240119C000950002022-11-25 9:37AM EST95.0013.800.000.000.00-100.00%
EMR240119C000975002022-11-23 3:03PM EST97.5012.350.000.000.00-100.39%
EMR240119C001000002022-11-30 3:34PM EST100.0010.200.000.000.00-12300.78%
EMR240119C001050002022-11-30 10:41AM EST105.007.500.000.000.00-12701.56%
EMR240119C001100002022-11-28 10:06AM EST110.006.210.000.000.00-1303.13%
EMR240119C001150002022-11-30 9:35AM EST115.004.450.000.000.00-5203.13%
EMR240119C001200002022-11-21 3:04PM EST120.003.870.000.000.00-106.25%
EMR240119C001250002022-11-16 10:15AM EST125.003.310.000.000.00-106.25%
EMR240119C001300002022-11-11 1:49PM EST130.002.550.000.000.00-206.25%
EMR240119C001350002022-09-22 8:30AM EST135.000.290.152.450.00-1229.40%
EMR240119C001400002022-11-21 12:56PM EST140.001.100.000.000.00-1006.25%
EMR240119C001450002022-11-10 1:50PM EST145.000.810.000.000.00-206.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240119P000400002022-11-10 10:45AM EST40.000.600.000.000.00-1012.50%
EMR240119P000450002022-07-14 8:41AM EST45.002.000.701.250.00-12650.44%
EMR240119P000500002022-10-27 8:37AM EST50.001.450.002.950.00-1056.85%
EMR240119P000550002022-11-23 9:55AM EST55.001.050.000.000.00-6012.50%
EMR240119P000600002022-11-15 12:54PM EST60.001.600.000.000.00-5012.50%
EMR240119P000650002022-11-21 1:46PM EST65.002.340.000.000.00-106.25%
EMR240119P000675002022-10-05 10:21AM EST67.505.373.303.800.00-1139.49%
EMR240119P000700002022-10-28 1:43PM EST70.004.302.353.300.00-13134.64%
EMR240119P000725002022-11-28 2:03PM EST72.503.310.000.000.00-106.25%
EMR240119P000750002022-11-14 3:56PM EST75.003.940.000.000.00-206.25%
EMR240119P000775002022-11-15 1:01PM EST77.504.400.000.000.00-203.13%
EMR240119P000800002022-11-17 12:48PM EST80.005.270.000.000.00-103.13%
EMR240119P000825002022-11-23 12:55PM EST82.505.400.000.000.00-303.13%
EMR240119P000850002022-11-09 9:40AM EST85.007.700.000.000.00-103.13%
EMR240119P000875002022-11-03 11:51AM EST87.5010.200.000.000.00-501.56%
EMR240119P000900002022-11-17 10:36AM EST90.008.610.000.000.00-401.56%
EMR240119P000925002022-11-30 2:25PM EST92.508.700.000.000.00-300.78%
EMR240119P000950002022-11-17 2:48PM EST95.0010.700.000.000.00-500.20%
EMR240119P000975002022-11-29 12:18PM EST97.5011.700.000.000.00-900.00%
EMR240119P001000002022-09-14 12:46PM EST100.0020.5023.2024.400.00-71352.63%
EMR240119P001050002022-11-11 3:31PM EST105.0015.000.000.000.00-100.00%
EMR240119P001100002022-08-08 12:06PM EST110.0023.0028.8029.300.00-1149.66%
EMR240119P001150002022-11-14 3:32PM EST115.0021.900.000.000.00-100.00%
EMR240119P001250002022-09-13 2:30PM EST125.0042.5043.0046.400.00-5060.31%
EMR240119P001450002021-11-10 6:46AM EST145.0055.4752.8057.100.00-1150.54%