Australia markets open in 5 hours 59 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.81-0.19 (-0.27%)
As of 1:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR201023C000500002020-09-29 11:57AM EDT50.0019.8018.8021.300.00-1010221.88%
EMR201023C000600002020-10-13 10:15AM EDT60.009.609.0510.450.00-1030154.10%
EMR201023C000640002020-09-25 12:19PM EDT64.002.385.156.100.00-2681.45%
EMR201023C000650002020-10-02 10:05AM EDT65.002.013.855.450.00-21293.75%
EMR201023C000660002020-10-16 2:16PM EDT66.004.503.404.050.00-31356.45%
EMR201023C000670002020-10-06 1:05PM EDT67.002.752.362.910.00-628734.96%
EMR201023C000680002020-10-20 1:26PM EDT68.003.101.662.420.00-14053.08%
EMR201023C000690002020-10-19 12:10PM EDT69.002.001.051.160.00-15327.05%
EMR201023C000700002020-10-21 11:09AM EDT70.000.480.480.59-0.43-47.25%314826.95%
EMR201023C000710002020-10-21 11:36AM EDT71.000.230.180.25-0.38-62.30%916026.95%
EMR201023C000720002020-10-19 12:29PM EDT72.000.290.030.130.00-358330.47%
EMR201023C000730002020-10-21 11:36AM EDT73.000.110.010.12+0.01+10.00%167338.67%
EMR201023C000740002020-10-12 11:37AM EDT74.000.160.000.120.00-155746.88%
EMR201023C000750002020-10-09 9:44AM EDT75.000.160.000.100.00-12052.54%
EMR201023C000760002020-09-21 12:13AM EDT76.000.280.000.190.00--059.38%
EMR201023C000770002020-09-29 3:03PM EDT77.000.080.000.210.00-12467.58%
EMR201023C000800002020-09-18 3:39PM EDT80.000.200.000.100.00-273676.95%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR201023P000450002020-09-28 12:58PM EDT45.000.100.000.250.00--20249.22%
EMR201023P000500002020-09-23 9:54AM EDT50.000.220.000.260.00--20198.05%
EMR201023P000550002020-09-22 2:02PM EDT55.000.310.000.290.00-3238151.95%
EMR201023P000580002020-09-29 1:50PM EDT58.000.380.000.350.00--5128.52%
EMR201023P000600002020-10-19 9:40AM EDT60.000.060.000.160.00-15693.36%
EMR201023P000610002020-10-01 11:16AM EDT61.000.720.000.210.00-51089.45%
EMR201023P000620002020-10-19 12:55PM EDT62.000.020.000.180.00-12678.13%
EMR201023P000630002020-10-07 2:59PM EDT63.000.300.000.200.00-12170.90%
EMR201023P000640002020-10-14 10:23AM EDT64.000.100.000.200.00-14562.11%
EMR201023P000650002020-10-14 9:48AM EDT65.000.160.000.130.00-145356.64%
EMR201023P000660002020-10-16 10:55AM EDT66.000.100.000.070.00-53140.63%
EMR201023P000670002020-10-21 9:30AM EDT67.000.120.010.25+0.05+71.43%14346.39%
EMR201023P000680002020-10-19 1:26PM EDT68.000.200.140.210.00-92932.62%
EMR201023P000690002020-10-20 10:22AM EDT69.000.300.340.440.00-17631.06%
EMR201023P000700002020-10-20 1:05PM EDT70.000.640.740.920.00-811032.52%
EMR201023P000710002020-09-04 3:36PM EDT71.004.205.006.100.00-22193.95%
EMR201023P000720002020-10-09 11:06AM EDT72.002.791.972.750.00-640654.20%
EMR201023P000740002020-10-19 12:14AM EDT74.003.433.704.500.00--2061.72%