Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.65-0.87 (-0.77%)
At close: 04:00PM EDT
112.88 +0.23 (+0.20%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR250620C000700002023-12-07 11:29AM EDT70.0023.2029.0030.800.00-110.00%
EMR250620C000900002024-01-18 4:05PM EDT90.0013.2023.3024.000.00-18918.45%
EMR250620C000925002023-12-12 1:38PM EDT92.5010.3012.1013.600.00--60.00%
EMR250620C000950002024-04-01 3:17PM EDT95.0025.7022.6025.300.00-11533.09%
EMR250620C000975002024-02-05 11:43AM EDT97.509.0019.4022.400.00-81829.68%
EMR250620C001000002024-03-21 11:09AM EDT100.0021.6321.1021.700.00-151731.54%
EMR250620C001050002024-03-07 1:04PM EDT105.0016.5918.7020.100.00-111633.96%
EMR250620C001100002024-04-02 11:59AM EDT110.0015.0014.7015.300.00-133428.88%
EMR250620C001150002024-03-05 2:06PM EDT115.0010.6611.5012.800.00-51,54928.26%
EMR250620C001200002024-04-08 1:47PM EDT120.0010.907.5010.200.00-117626.89%
EMR250620C001250002024-04-10 2:26PM EDT125.008.147.509.000.00-511227.86%
EMR250620C001300002024-04-11 2:40PM EDT130.006.525.807.600.00-129427.95%
EMR250620C001350002024-04-10 10:13AM EDT135.004.904.405.300.00-116925.51%
EMR250620C001400002024-04-09 1:19PM EDT140.003.903.303.70+3.90--10523.93%
EMR250620C001450002024-04-05 3:59PM EDT145.003.202.352.750.00-757523.37%
EMR250620C001500002024-04-09 1:18PM EDT150.002.151.701.950.00-10011222.66%
EMR250620C001550002024-02-21 1:50PM EDT155.000.501.101.450.00--122.43%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR250620P000450002024-02-21 10:30AM EDT45.000.200.001.500.00--1050.42%
EMR250620P000550002024-01-23 11:44AM EDT55.000.750.004.800.00-1453.78%
EMR250620P000600002024-01-08 11:32AM EDT60.001.250.004.300.00--6058.35%
EMR250620P000650002024-01-08 11:10AM EDT65.001.750.851.150.00-12216135.55%
EMR250620P000700002024-03-14 9:30AM EDT70.001.201.001.150.00-116531.56%
EMR250620P000750002024-02-14 11:09AM EDT75.001.931.402.250.00-113033.66%
EMR250620P000800002024-03-06 4:03PM EDT80.002.301.652.100.00-105728.94%
EMR250620P000825002024-03-08 1:52PM EDT82.502.681.902.450.00-26728.44%
EMR250620P000850002024-04-02 12:44PM EDT85.002.382.402.600.00-511227.05%
EMR250620P000875002024-03-13 11:46AM EDT87.503.472.753.000.00-522626.51%
EMR250620P000900002024-04-11 10:18AM EDT90.003.003.103.400.00-162625.82%
EMR250620P000925002024-04-09 10:14AM EDT92.503.303.603.900.00-16725.29%
EMR250620P000950002024-03-19 11:17AM EDT95.004.434.104.400.00-22024.62%
EMR250620P000975002024-01-04 11:24AM EDT97.509.7010.2011.000.00-96438.75%
EMR250620P001000002024-04-09 1:18PM EDT100.005.005.105.600.00-15027323.37%
EMR250620P001050002024-02-14 11:47AM EDT105.008.906.808.000.00-5424.21%
EMR250620P001100002024-04-12 2:55PM EDT110.008.616.0010.00+0.81+10.38%3618423.36%
EMR250620P001150002024-04-03 3:26PM EDT115.0010.069.5011.000.00-101019.81%