Australia markets open in 5 hours 14 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.33+0.82 (+0.87%)
As of 2:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210625C000750002021-06-04 2:45PM EDT75.0023.1419.3021.100.00-10255.27%
EMR210625C000800002021-06-24 10:12AM EDT80.0014.3815.0015.50-2.22-13.37%325141.02%
EMR210625C000850002021-06-18 1:50PM EDT85.007.809.7010.700.00-1016120.31%
EMR210625C000900002021-06-16 9:56AM EDT90.007.904.505.300.00-1210.00%
EMR210625C000920002021-06-18 1:16PM EDT92.001.652.803.400.00-3733.01%
EMR210625C000930002021-06-18 3:55PM EDT93.002.101.602.800.00-153347.66%
EMR210625C000940002021-06-23 10:38AM EDT94.001.711.251.600.00-17027.25%
EMR210625C000950002021-06-24 2:24PM EDT95.000.590.500.70-0.16-21.33%18318.56%
EMR210625C000960002021-06-24 12:52PM EDT96.000.100.100.35-0.30-75.00%1028822.36%
EMR210625C000970002021-06-24 11:30AM EDT97.000.060.050.10+0.01+20.00%178121.09%
EMR210625C000980002021-06-23 10:41AM EDT98.000.100.000.050.00-175024.61%
EMR210625C000990002021-06-18 3:55PM EDT99.000.100.000.300.00-43450.78%
EMR210625C001000002021-06-24 11:08AM EDT100.000.010.000.05-0.12-92.31%115437.89%
EMR210625C001010002021-06-17 10:51AM EDT101.000.150.002.150.00-10107.91%
EMR210625C001020002021-06-23 10:25AM EDT102.000.030.000.050.00-125150.39%
EMR210625C001030002021-06-08 12:05PM EDT103.000.300.001.100.00--299.41%
EMR210625C001050002021-06-15 3:50PM EDT105.000.010.000.300.00--2082.81%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210625P000800002021-05-21 12:54PM EDT80.000.240.002.150.00-11223.73%
EMR210625P000850002021-05-27 10:16AM EDT85.000.200.000.050.00-2271.09%
EMR210625P000860002021-06-07 3:35PM EDT86.000.140.002.150.00-10156.54%
EMR210625P000870002021-05-20 12:45PM EDT87.000.950.000.450.00--288.87%
EMR210625P000880002021-06-18 3:55PM EDT88.000.170.000.750.00-3492.38%
EMR210625P000900002021-06-21 1:12PM EDT90.000.100.000.050.00-51544.53%
EMR210625P000910002021-06-21 9:34AM EDT91.000.050.000.050.00-56837.50%
EMR210625P000920002021-06-22 2:25PM EDT92.000.100.000.050.00-316630.08%
EMR210625P000930002021-06-22 2:26PM EDT93.000.200.000.150.00-218130.66%
EMR210625P000940002021-06-23 2:10PM EDT94.000.250.050.250.00-142426.07%
EMR210625P000950002021-06-24 2:11PM EDT95.000.350.250.45-0.30-46.15%315521.29%
EMR210625P000960002021-06-24 10:56AM EDT96.001.730.801.05+0.53+44.17%11623.29%
EMR210625P000970002021-06-17 12:59PM EDT97.002.511.452.05-0.67-21.07%13835.06%
EMR210625P000980002021-06-17 11:16AM EDT98.003.042.602.850.00-55034.57%
EMR210625P000990002021-06-18 11:12AM EDT99.006.703.403.900.00-103746.19%