Australia markets close in 1 hour 22 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.01+0.07 (+0.08%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210416C000750002021-04-06 2:24PM EDT75.0016.600.000.000.00-100.00%
EMR210416C000800002021-04-01 1:56PM EDT80.0010.300.000.000.00-2100.00%
EMR210416C000825002021-04-06 12:49PM EDT82.509.360.000.000.00-1000.00%
EMR210416C000850002021-04-08 1:18PM EDT85.006.080.000.000.00-1500.00%
EMR210416C000860002021-03-26 11:51AM EDT86.005.100.000.000.00-100.00%
EMR210416C000870002021-03-26 11:51AM EDT87.004.300.000.000.00-100.00%
EMR210416C000875002021-04-12 11:02AM EDT87.504.500.000.000.00-100.00%
EMR210416C000880002021-04-01 3:39PM EDT88.002.770.000.000.00-100.00%
EMR210416C000890002021-04-12 11:14AM EDT89.002.980.000.000.00-100.00%
EMR210416C000900002021-04-12 12:05PM EDT90.002.280.000.000.00-7000.00%
EMR210416C000910002021-04-12 3:03PM EDT91.001.300.000.000.00-300.00%
EMR210416C000920002021-04-12 12:48PM EDT92.000.910.000.000.00-100.00%
EMR210416C000925002021-04-12 3:08PM EDT92.500.550.000.000.00-17701.56%
EMR210416C000930002021-04-12 12:31PM EDT93.000.450.000.000.00-1703.13%
EMR210416C000940002021-04-12 2:02PM EDT94.000.120.000.000.00-7906.25%
EMR210416C000950002021-04-12 1:07PM EDT95.000.060.000.000.00-1506.25%
EMR210416C000960002021-04-07 10:33AM EDT96.000.050.000.000.00-2012.50%
EMR210416C000970002021-04-05 10:17AM EDT97.000.100.000.000.00-1012.50%
EMR210416C000975002021-04-08 9:41AM EDT97.500.080.000.000.00-2012.50%
EMR210416C000980002021-04-05 10:20AM EDT98.000.050.000.000.00-15012.50%
EMR210416C001000002021-03-29 10:08AM EDT100.000.150.000.000.00-10025.00%
EMR210416C001050002021-03-24 1:44PM EDT105.000.050.000.000.00-10025.00%
EMR210416C001200002021-02-22 2:32PM EDT120.000.330.002.070.00--2198.34%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210416P000650002021-02-19 12:48PM EDT65.000.180.001.180.00-10227.54%
EMR210416P000700002021-03-24 11:05AM EDT70.000.010.000.000.00-1050.00%
EMR210416P000750002021-03-29 3:47PM EDT75.000.050.000.000.00-3050.00%
EMR210416P000775002021-03-31 9:30AM EDT77.500.040.000.000.00-2050.00%
EMR210416P000790002021-03-25 12:46PM EDT79.000.230.000.000.00--025.00%
EMR210416P000800002021-03-29 9:34AM EDT80.000.010.000.000.00-1025.00%
EMR210416P000810002021-03-22 12:41PM EDT81.000.390.000.000.00--025.00%
EMR210416P000820002021-03-25 12:46PM EDT82.000.430.000.000.00--025.00%
EMR210416P000825002021-04-09 10:47AM EDT82.500.020.000.000.00-13025.00%
EMR210416P000830002021-03-26 3:41PM EDT83.000.270.000.000.00-1025.00%
EMR210416P000840002021-03-31 9:32AM EDT84.000.200.000.000.00-1025.00%
EMR210416P000850002021-04-12 2:04PM EDT85.000.050.000.000.00-3025.00%
EMR210416P000860002021-04-07 11:35AM EDT86.000.130.000.000.00-10012.50%
EMR210416P000870002021-03-30 11:38AM EDT87.000.580.000.000.00-3012.50%
EMR210416P000875002021-04-09 11:10AM EDT87.500.130.000.000.00-1012.50%
EMR210416P000880002021-04-09 3:56PM EDT88.000.100.000.000.00-5012.50%
EMR210416P000890002021-04-09 1:43PM EDT89.000.300.000.000.00-406.25%
EMR210416P000900002021-04-12 10:22AM EDT90.000.270.000.000.00-506.25%
EMR210416P000910002021-04-12 10:05AM EDT91.000.500.000.000.00-303.13%
EMR210416P000920002021-04-12 1:08PM EDT92.000.950.000.000.00-100.10%
EMR210416P000925002021-04-06 10:39AM EDT92.501.550.000.000.00-500.00%
EMR210416P000930002021-04-09 1:22PM EDT93.002.180.000.000.00-200.00%