Australia markets close in 3 hours 13 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.19+0.28 (+0.26%)
At close: 04:00PM EST
106.66 +0.47 (+0.44%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR260116C000450002024-02-21 3:32PM EST45.0059.8959.5064.500.00-1155.62%
EMR260116C000500002024-02-12 3:36PM EST50.0055.0055.0060.000.00-1152.21%
EMR260116C000550002024-01-29 12:36PM EST55.0040.8050.5055.500.00-1148.90%
EMR260116C000700002023-12-20 12:58PM EST70.0031.1029.4030.700.00-7100.00%
EMR260116C000800002024-02-09 11:35AM EST80.0028.7530.3033.000.00-22233.28%
EMR260116C000825002024-02-20 10:29AM EST82.5030.1130.6031.800.00-31234.20%
EMR260116C000850002024-02-20 2:35PM EST85.0027.6728.8029.100.00-15231.57%
EMR260116C000875002023-12-07 1:02PM EST87.5014.2018.0018.800.00-157.23%
EMR260116C000900002024-02-15 10:01AM EST90.0025.6025.2026.100.00-114931.48%
EMR260116C000925002023-10-31 11:01AM EST92.5013.0811.1013.300.00-120.00%
EMR260116C000950002024-02-22 2:44PM EST95.0021.6021.9022.800.00-1730.33%
EMR260116C000975002024-02-12 2:31PM EST97.5018.5020.3023.000.00-110833.09%
EMR260116C001000002024-02-26 1:00PM EST100.0018.9118.8019.50+0.42+2.27%219828.86%
EMR260116C001050002024-02-21 10:27AM EST105.0015.9415.9018.400.00-121230.95%
EMR260116C001100002024-02-26 9:36AM EST110.0013.3013.3014.10-0.30-2.21%41,11527.01%
EMR260116C001150002024-02-16 10:03AM EST115.0011.5010.9011.800.00-112726.22%
EMR260116C001200002024-02-22 10:06AM EST120.009.108.909.600.00-320225.19%
EMR260116C001250002024-02-14 2:33PM EST125.007.557.208.400.00-829625.54%
EMR260116C001300002023-10-17 9:10AM EST130.004.600.000.000.00--33.13%
EMR260116C001350002024-02-07 1:34PM EST135.004.114.405.000.00--623.29%
EMR260116C001400002024-02-02 3:00PM EST140.001.303.403.900.00-1522.70%
EMR260116C001450002024-02-13 3:14PM EST145.002.352.604.100.00-71024.77%
EMR260116C001500002024-02-13 3:38PM EST150.002.001.902.500.00-1322.29%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR260116P000500002024-02-09 10:32AM EST50.000.700.150.900.00-11735.30%
EMR260116P000550002024-02-26 2:01PM EST55.000.790.600.90-0.11-12.22%51531.41%
EMR260116P000600002024-02-20 10:18AM EST60.001.150.651.400.00-31031.01%
EMR260116P000650002024-02-08 10:04AM EST65.001.751.301.700.00-25328.91%
EMR260116P000700002024-02-08 11:09AM EST70.002.151.752.050.00-212426.91%
EMR260116P000750002024-02-16 10:23AM EST75.002.602.352.700.00-102425.78%
EMR260116P000775002024-02-26 2:03PM EST77.502.802.703.00-0.20-6.67%52524.98%
EMR260116P000800002024-02-06 2:54PM EST80.005.302.304.900.00-13528.49%
EMR260116P000825002024-02-16 12:24PM EST82.503.703.503.900.00-22023.97%
EMR260116P000850002024-02-23 10:23AM EST85.004.103.905.000.00-475124.88%
EMR260116P000875002024-02-07 9:31AM EST87.506.004.405.400.00-11823.91%
EMR260116P000900002024-02-20 3:06PM EST90.005.635.005.300.00-11321.79%
EMR260116P000925002024-02-16 11:56AM EST92.505.905.606.700.00-14922.82%
EMR260116P000950002024-02-23 12:19PM EST95.006.606.306.600.00-1115420.63%
EMR260116P000975002024-02-13 2:07PM EST97.508.237.007.400.00-58520.16%
EMR260116P001000002024-02-20 12:45PM EST100.008.607.808.200.00-10023519.57%
EMR260116P001050002024-02-22 2:02PM EST105.0010.309.5010.100.00-410418.52%
EMR260116P001100002024-02-22 1:45PM EST110.0012.5011.7012.300.00-21217.41%
EMR260116P001150002024-02-26 1:28PM EST115.0014.4013.1014.70-0.20-1.37%6116.00%
EMR260116P001200002024-02-26 1:02PM EST120.0017.40--+17.40---0.00%
EMR260116P001250002024-02-26 11:58AM EST125.0020.70--+20.70---0.00%