EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240621C000500002023-03-09 4:02PM EDT50.0036.2534.3036.700.00--1070.11%
EMR240621C000700002023-05-10 2:21PM EDT70.0017.230.000.000.00-7130.00%
EMR240621C000750002023-04-06 10:10AM EDT75.0015.5015.4016.200.00-5546.21%
EMR240621C000775002023-03-17 11:54AM EDT77.5012.5015.6016.200.00-131149.66%
EMR240621C000800002023-05-26 3:52PM EDT80.009.000.000.000.00-11330.39%
EMR240621C000825002023-05-24 12:41PM EDT82.508.100.000.000.00-7311.56%
EMR240621C000850002023-05-24 12:12PM EDT85.006.900.000.000.00-16441.56%
EMR240621C000875002023-05-30 2:34PM EDT87.505.040.000.000.00-4243.13%
EMR240621C000900002023-05-19 2:19PM EDT90.006.200.000.000.00-2523.13%
EMR240621C000925002023-05-22 9:47AM EDT92.505.000.000.000.00-103.13%
EMR240621C000950002023-05-30 1:52PM EDT95.002.730.000.000.00-2363.13%
EMR240621C001000002023-05-26 11:06AM EDT100.002.170.000.000.00-1652686.25%
EMR240621C001050002023-05-24 1:19PM EDT105.001.700.000.000.00-23176.25%
EMR240621C001100002023-05-03 9:32AM EDT110.002.240.000.000.00-156.25%
EMR240621C001150002023-05-03 10:58AM EDT115.001.350.000.000.00-346.25%
EMR240621C001200002023-03-22 1:40PM EDT120.001.360.701.100.00-1429.68%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240621P000450002023-04-13 11:47AM EDT45.000.650.251.050.00-1540.55%
EMR240621P000500002023-04-27 9:58AM EDT50.001.100.751.100.00-1834.67%
EMR240621P000600002023-05-26 9:54AM EDT60.002.050.000.000.00-32666.25%
EMR240621P000650002023-05-26 9:53AM EDT65.002.950.000.000.00-13383.13%
EMR240621P000700002023-05-09 12:44PM EDT70.003.800.000.000.00-1163.13%
EMR240621P000725002023-05-24 3:18PM EDT72.505.070.000.000.00-4111.56%
EMR240621P000750002023-05-24 9:47AM EDT75.005.510.000.000.00-54160.78%
EMR240621P000775002023-04-25 3:54PM EDT77.505.676.507.000.00-175923.27%
EMR240621P000800002023-05-24 3:52PM EDT80.008.000.000.000.00-2490.00%
EMR240621P000825002023-05-22 3:28PM EDT82.507.770.000.000.00-100.00%
EMR240621P000850002023-05-15 10:06AM EDT85.008.700.000.000.00-28460.00%
EMR240621P000875002023-04-27 11:26AM EDT87.5011.7010.9011.600.00-26117.57%
EMR240621P000900002023-04-18 12:16PM EDT90.009.3010.8011.800.00-4438.67%
EMR240621P000925002023-03-06 12:11PM EDT92.5010.2013.4014.000.00--20.00%
EMR240621P000950002023-05-03 11:41AM EDT95.0013.400.000.000.00-8230.00%
EMR240621P001050002023-05-04 3:42PM EDT105.0023.100.000.000.00--10.00%