EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR200710C000560002020-06-29 9:59AM EDT56.005.286.006.450.00-151574.51%
EMR200710C000580002020-06-16 11:01AM EDT58.004.353.756.000.00--280.57%
EMR200710C000600002020-07-02 10:55AM EDT60.002.792.392.59-0.01-0.36%31148.63%
EMR200710C000610002020-07-01 12:22PM EDT61.001.601.651.760.00-2641.65%
EMR200710C000620002020-07-02 3:51PM EDT62.000.901.051.18-0.03-3.23%33039.45%
EMR200710C000630002020-07-02 3:17PM EDT63.000.570.610.73-0.01-1.72%35337.60%
EMR200710C000640002020-07-02 2:38PM EDT64.000.410.330.43-0.09-18.00%252636.72%
EMR200710C000650002020-07-02 3:21PM EDT65.000.130.050.29-0.08-38.10%253238.72%
EMR200710C000660002020-06-24 3:29PM EDT66.000.250.050.14+0.07+38.89%1837.11%
EMR200710C000670002020-07-02 2:17PM EDT67.000.020.010.10-0.28-93.33%11839.65%
EMR200710C000680002020-06-19 10:26AM EDT68.000.280.000.170.00-12250.78%
EMR200710C000700002020-06-25 9:30AM EDT70.000.050.002.130.00-15107.42%
EMR200710C000710002020-06-15 4:10PM EDT71.001.550.002.130.00--2114.26%
EMR200710C000720002020-06-15 4:10PM EDT72.001.300.002.130.00--1120.95%
EMR200710C000730002020-06-15 4:10PM EDT73.001.000.002.130.00--3127.34%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR200710P000500002020-06-15 4:10PM EDT50.000.500.000.080.00--773.44%
EMR200710P000530002020-06-26 1:01PM EDT53.000.350.000.190.00-111164.45%
EMR200710P000540002020-07-02 9:36AM EDT54.000.050.000.14-0.50-90.91%31754.69%
EMR200710P000550002020-07-02 3:20PM EDT55.000.090.000.00-0.02-18.18%2525.00%
EMR200710P000560002020-06-30 12:11PM EDT56.000.200.010.170.00-122851.37%
EMR200710P000570002020-07-01 11:21AM EDT57.000.400.090.130.00-41541.11%
EMR200710P000580002020-07-01 2:10PM EDT58.000.310.130.210.00-23639.06%
EMR200710P000590002020-07-02 1:23PM EDT59.000.270.200.31-0.33-55.00%22735.94%
EMR200710P000600002020-07-02 3:21PM EDT60.000.480.350.45-0.22-31.43%12432.13%
EMR200710P000610002020-07-02 12:30PM EDT61.000.610.560.75-0.55-47.41%12730.76%
EMR200710P000620002020-07-02 3:32PM EDT62.001.160.921.14-1.44-55.38%6427.93%
EMR200710P000630002020-06-30 3:53PM EDT63.001.051.571.68-0.80-43.24%45524.32%
EMR200710P000640002020-07-02 9:35AM EDT64.002.002.252.44-1.00-33.33%-1221.29%
EMR200710P000660002020-06-15 4:10PM EDT66.002.503.804.400.00--829.30%
EMR200710P000670002020-06-15 4:10PM EDT67.003.504.855.650.00--252.83%
EMR200710P000680002020-06-15 3:25PM EDT68.003.205.406.200.00--40.00%