Australia markets open in 4 hours 29 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.81+1.11 (+1.26%)
As of 01:31PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240621C000450002023-12-06 9:46AM EST45.0043.8243.6045.500.00-1160.11%
EMR240621C000500002023-03-09 3:02PM EST50.0036.2534.3036.700.00--100.00%
EMR240621C000550002023-10-27 11:26AM EST55.0034.5032.9037.000.00-1068.70%
EMR240621C000600002023-11-10 12:46PM EST60.0027.6429.1031.300.00-2754.30%
EMR240621C000650002023-10-31 12:25PM EST65.0025.2023.9025.900.00-2243.35%
EMR240621C000700002023-11-03 10:48AM EST70.0024.2020.7023.100.00-13148.88%
EMR240621C000725002023-11-03 10:48AM EST72.5022.0019.1020.500.00-252344.09%
EMR240621C000750002023-12-01 1:06PM EST75.0017.2016.3016.800.00-21333.78%
EMR240621C000775002023-12-06 11:19AM EST77.5013.6014.2014.400.00-171830.46%
EMR240621C000800002023-11-22 12:16PM EST80.0012.5012.2012.400.00-10828228.91%
EMR240621C000825002023-11-21 2:03PM EST82.5010.2010.3010.700.00-5610428.29%
EMR240621C000850002023-12-05 1:08PM EST85.008.058.608.800.00-18126.38%
EMR240621C000875002023-12-05 3:29PM EST87.506.707.007.200.00-119225.23%
EMR240621C000900002023-12-05 3:20PM EST90.005.305.605.800.00-1027624.31%
EMR240621C000925002023-11-30 1:23PM EST92.504.164.304.500.00-536123.19%
EMR240621C000950002023-12-06 3:00PM EST95.002.803.303.400.00-636622.23%
EMR240621C000975002023-12-04 1:33PM EST97.502.402.452.600.00-317121.83%
EMR240621C001000002023-12-04 3:35PM EST100.001.701.751.900.00-101,17921.23%
EMR240621C001050002023-12-06 2:42PM EST105.000.740.850.950.00-176320.30%
EMR240621C001100002023-11-29 12:18PM EST110.000.400.350.500.00-56620.26%
EMR240621C001150002023-11-13 12:07PM EST115.000.350.050.500.00-17523.29%
EMR240621C001200002023-11-01 8:53AM EST120.000.390.000.000.00-2946.25%
EMR240621C001250002023-10-25 12:44PM EST125.000.300.050.350.00-1026.78%
EMR240621C001300002023-07-17 2:21PM EST130.000.300.400.500.00--131.23%
EMR240621C001400002023-10-17 12:11PM EST140.000.100.000.300.00--132.64%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240621P000450002023-11-09 3:16PM EST45.000.100.000.200.00-11146.92%
EMR240621P000500002023-10-12 11:56AM EST50.000.150.000.350.00-2644.58%
EMR240621P000600002023-11-09 11:04AM EST60.000.400.200.400.00-18333.06%
EMR240621P000650002023-11-24 9:34AM EST65.000.520.400.550.00-34929.42%
EMR240621P000700002023-11-07 2:32PM EST70.001.450.700.800.00-422026.25%
EMR240621P000725002023-11-10 1:32PM EST72.501.550.951.050.00-1017125.33%
EMR240621P000750002023-12-07 12:37PM EST75.001.301.201.300.00-1049023.99%
EMR240621P000775002023-12-07 12:18PM EST77.501.701.551.650.00-1023722.86%
EMR240621P000800002023-12-05 3:00PM EST80.002.152.002.100.00-124121.81%
EMR240621P000825002023-12-07 10:54AM EST82.502.802.552.65+0.30+12.00%14912520.72%
EMR240621P000850002023-12-05 1:08PM EST85.003.553.203.400.00-11,44419.91%
EMR240621P000875002023-11-27 3:45PM EST87.504.604.104.300.00-534919.04%
EMR240621P000900002023-12-04 3:59PM EST90.005.205.105.300.00-117617.84%
EMR240621P000925002023-12-06 2:58PM EST92.507.206.306.600.00-5121116.97%
EMR240621P000950002023-12-01 11:03AM EST95.007.807.808.000.00-629715.56%
EMR240621P000975002023-12-04 9:40AM EST97.509.609.509.800.00-510314.84%
EMR240621P001000002023-10-23 11:34AM EST100.0011.1011.9012.200.00-29928416.58%
EMR240621P001050002023-08-31 2:19PM EST105.009.9010.8011.400.00-792110.00%
EMR240621P001100002023-08-15 9:27AM EST110.0015.1012.4012.800.00-46440.00%
EMR240621P001150002023-09-20 11:16AM EST115.0016.0022.3024.900.00-240.00%
EMR240621P001200002023-09-13 9:12AM EST120.0021.2024.6026.000.00--00.00%
EMR240621P001250002023-10-27 2:12PM EST125.0037.3034.2039.000.00-1045.53%