Australia markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.88+0.06 (+0.05%)
At close: 04:00PM EDT
112.88 0.00 (0.00%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240621C000450002024-02-07 4:48PM EDT45.0059.1563.5067.500.00-1680.00%
EMR240621C000500002024-03-19 2:33PM EDT50.0061.3157.4061.400.00-10100.00%
EMR240621C000550002023-10-27 12:26PM EDT55.0034.5032.9037.000.00-100.00%
EMR240621C000600002024-05-15 3:48PM EDT60.0054.0251.0055.000.00-52393.36%
EMR240621C000650002023-10-31 1:25PM EDT65.0025.2023.9025.900.00-220.00%
EMR240621C000700002024-03-19 2:33PM EDT70.0041.5537.5041.500.00-10160.00%
EMR240621C000725002023-11-03 11:48AM EDT72.5022.0019.1020.500.00-25230.00%
EMR240621C000750002024-05-15 3:07PM EDT75.0039.7036.7040.100.00-1081.74%
EMR240621C000775002024-03-12 11:52AM EDT77.5034.0034.2038.000.00-11881.93%
EMR240621C000800002024-04-26 3:43PM EDT80.0030.5031.8035.100.00-2572.31%
EMR240621C000825002024-02-07 10:31AM EDT82.5019.000.000.000.00-21330.00%
EMR240621C000850002024-05-17 1:39PM EDT85.0027.9426.8030.00-1.21-4.15%58660.50%
EMR240621C000875002024-05-14 2:07PM EDT87.5028.5024.5027.700.00-120560.01%
EMR240621C000900002024-05-15 3:00PM EDT90.0024.8021.8025.800.00-223058.50%
EMR240621C000925002024-05-15 3:38PM EDT92.5022.2820.5022.400.00-122655.49%
EMR240621C000950002024-05-15 3:52PM EDT95.0020.0016.7019.500.00-338457.40%
EMR240621C000975002024-05-16 11:21AM EDT97.5017.7015.6016.800.00-263349.07%
EMR240621C001000002024-05-17 12:28PM EDT100.0013.0212.0015.30-0.73-5.31%21,60953.89%
EMR240621C001050002024-05-16 3:29PM EDT105.008.876.809.400.00-203,02532.54%
EMR240621C001100002024-05-17 3:14PM EDT110.004.104.004.30-0.48-10.48%54,31618.97%
EMR240621C001150002024-05-17 3:43PM EDT115.001.201.151.30-0.25-17.24%1,1273,98715.63%
EMR240621C001200002024-05-17 1:46PM EDT120.000.250.200.30-0.02-7.41%103,30115.97%
EMR240621C001250002024-05-15 3:38PM EDT125.000.150.051.450.00-489137.60%
EMR240621C001300002024-05-17 10:34AM EDT130.000.100.000.20+0.04+66.67%2831227.25%
EMR240621C001350002024-04-03 10:51AM EDT135.000.230.002.150.00-110161.11%
EMR240621C001400002024-02-08 3:59PM EDT140.000.080.001.850.00-1153.17%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240621P000450002024-03-01 4:13PM EDT45.000.100.000.750.00-217156.45%
EMR240621P000500002024-05-08 11:40AM EDT50.000.050.000.750.00-17140.04%
EMR240621P000600002024-03-22 10:30AM EDT60.000.130.000.750.00-178111.72%
EMR240621P000650002024-02-28 10:30AM EDT65.000.330.000.750.00-34099.22%
EMR240621P000700002024-04-17 1:02PM EDT70.000.250.000.750.00-118287.50%
EMR240621P000725002024-02-06 1:41PM EDT72.500.400.002.200.00-1166103.56%
EMR240621P000750002024-04-15 2:52PM EDT75.000.100.000.750.00-148376.61%
EMR240621P000775002024-02-14 2:28PM EDT77.500.260.000.750.00-1127871.39%
EMR240621P000800002024-05-08 3:01PM EDT80.000.030.000.750.00-187966.26%
EMR240621P000825002024-05-09 2:18PM EDT82.500.050.001.500.00-344771.44%
EMR240621P000850002024-05-17 9:30AM EDT85.000.050.000.250.00-31,56852.15%
EMR240621P000875002024-05-15 9:45AM EDT87.500.050.000.350.00-1263250.88%
EMR240621P000900002024-05-08 1:28PM EDT90.000.150.000.750.00-154355.37%
EMR240621P000925002024-05-09 11:38AM EDT92.500.050.000.500.00-460645.26%
EMR240621P000950002024-05-08 3:01PM EDT95.000.130.050.250.00-153934.57%
EMR240621P000975002024-05-09 11:50AM EDT97.500.050.050.750.00-190639.94%
EMR240621P001000002024-05-15 11:24AM EDT100.000.150.050.500.00-583130.96%
EMR240621P001050002024-05-14 2:32PM EDT105.000.240.150.300.00-31,97018.38%
EMR240621P001100002024-05-17 1:09PM EDT110.000.900.700.85+0.10+12.50%161,42714.26%
EMR240621P001150002024-05-16 10:39AM EDT115.003.302.803.00+0.60+22.22%165912.35%
EMR240621P001200002024-05-09 9:42AM EDT120.005.806.607.500.00-21317.14%
EMR240621P001250002024-04-10 10:05AM EDT125.0012.108.5011.400.00-10360.00%