Australia markets close in 2 hours 22 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.62+1.54 (+1.73%)
At close: 04:03PM EST
90.00 -0.62 (-0.68%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230127C000500002023-01-20 12:44PM EST50.0036.6940.4041.000.00-1414509.38%
EMR230127C000750002022-12-23 12:37PM EST75.0020.9812.3012.800.00-110.00%
EMR230127C000850002023-01-20 11:23AM EST85.002.505.505.900.00-1092076.17%
EMR230127C000870002023-01-25 1:35PM EST87.002.353.403.800.00-2020066.02%
EMR230127C000880002023-01-26 1:39PM EST88.002.192.502.90+0.69+46.00%2633861.33%
EMR230127C000890002023-01-26 3:56PM EST89.001.651.602.00+0.84+103.70%38445552.54%
EMR230127C000900002023-01-26 3:51PM EST90.000.850.801.00+0.45+112.50%43152434.08%
EMR230127C000910002023-01-26 3:19PM EST91.000.350.250.45+0.15+75.00%811332.81%
EMR230127C000920002023-01-26 12:26PM EST92.000.050.050.200.00-88035.55%
EMR230127C000925002023-01-26 3:59PM EST92.500.050.000.15-0.01-16.67%57638.67%
EMR230127C000930002023-01-24 9:30AM EST93.000.050.000.150.00-16845.12%
EMR230127C000940002023-01-20 9:49AM EST94.000.010.000.050.00-19043.75%
EMR230127C000950002023-01-18 11:56AM EST95.000.070.000.100.00-32553.52%
EMR230127C000960002023-01-25 10:42AM EST96.000.030.000.100.00-44762.89%
EMR230127C000970002023-01-17 10:12AM EST97.000.200.000.050.00-2045264.06%
EMR230127C000975002023-01-10 10:31AM EST97.501.950.000.300.00--395.70%
EMR230127C000980002023-01-23 10:25AM EST98.000.080.000.350.00-513104.30%
EMR230127C000990002023-01-13 3:48PM EST99.000.850.000.350.00-321114.45%
EMR230127C001000002023-01-23 3:33PM EST100.000.050.000.050.00-117287.50%
EMR230127C001010002023-01-23 10:29AM EST101.000.100.000.350.00-210133.59%
EMR230127C001020002023-01-17 9:33AM EST102.000.050.000.350.00-56142.97%
EMR230127C001030002023-01-26 12:39PM EST103.000.100.002.00-0.35-77.78%14242.19%
EMR230127C001040002023-01-26 3:38PM EST104.000.080.000.15-0.37-82.22%2230137.50%
EMR230127C001050002023-01-26 2:04PM EST105.000.050.000.10+0.01+25.00%2124136.72%
EMR230127C001090002023-01-12 12:04PM EST109.000.050.000.350.00--1202.73%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230127P000750002023-01-17 2:14PM EST75.000.050.000.350.00--1214.45%
EMR230127P000800002023-01-17 2:14PM EST80.000.050.000.150.00-13129.69%
EMR230127P000810002023-01-20 1:36PM EST81.000.100.000.050.00-1199.22%
EMR230127P000820002023-01-24 9:42AM EST82.000.040.000.150.00-13107.81%
EMR230127P000830002023-01-20 10:17AM EST83.000.200.000.050.00-1480.47%
EMR230127P000840002023-01-23 10:29AM EST84.000.050.000.050.00-1971.09%
EMR230127P000850002023-01-24 10:30AM EST85.000.100.000.100.00-674769.53%
EMR230127P000860002023-01-25 10:42AM EST86.000.130.000.050.00-413051.95%
EMR230127P000870002023-01-25 3:16PM EST87.000.310.000.05+0.14+82.35%124548.05%
EMR230127P000880002023-01-26 3:18PM EST88.000.050.050.10-0.35-87.50%553244.14%
EMR230127P000890002023-01-26 12:40PM EST89.000.150.050.15-0.45-75.00%284135.74%
EMR230127P000900002023-01-26 3:41PM EST90.000.300.200.35-0.85-73.91%308332.42%
EMR230127P000910002023-01-26 2:44PM EST91.000.900.650.85-1.24-57.94%2021433.89%
EMR230127P000920002023-01-20 12:38PM EST92.004.601.301.600.00-21937.01%
EMR230127P000925002023-01-17 2:37PM EST92.502.051.652.050.00-4540.43%
EMR230127P000930002023-01-25 10:09AM EST93.004.402.052.550.00-15917947.07%
EMR230127P000940002023-01-10 10:46AM EST94.000.973.103.600.00-1264.45%
EMR230127P000950002023-01-20 11:29AM EST95.007.924.104.500.00-5365.23%
EMR230127P000960002023-01-24 9:35AM EST96.007.175.105.600.00-5088.48%
EMR230127P000970002023-01-24 9:35AM EST97.008.216.106.600.00-51599.61%
EMR230127P000975002023-01-13 1:38PM EST97.501.506.607.200.00--065.63%
EMR230127P000980002023-01-10 1:23PM EST98.002.257.107.600.00-40110.35%
EMR230127P000990002022-12-14 10:49AM EST99.003.001.752.800.00--60.00%