Australia markets close in 1 hour 29 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.63+0.05 (+0.06%)
At close: 04:02PM EST
90.63 0.00 (0.00%)
After hours: 05:09PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220128C000700002022-01-27 2:25PM EST70.0020.0020.4020.80-2.00-9.09%721276.56%
EMR220128C000880002022-01-03 2:29PM EST88.004.432.653.300.00--166.60%
EMR220128C000890002022-01-24 3:42PM EST89.004.201.752.450.00-131458.59%
EMR220128C000900002022-01-25 12:12PM EST90.002.861.101.600.00-11753.22%
EMR220128C000910002022-01-27 3:02PM EST91.000.500.550.85-0.69-57.98%72454.00%
EMR220128C000920002022-01-27 3:02PM EST92.000.250.250.45-0.35-58.33%77351.76%
EMR220128C000925002022-01-27 1:24PM EST92.500.160.150.30-1.24-88.57%27250.20%
EMR220128C000930002022-01-26 2:48PM EST93.000.300.100.250.00-199453.71%
EMR220128C000940002022-01-27 3:03PM EST94.000.060.050.15-0.14-70.00%1211651.37%
EMR220128C000950002022-01-27 12:14PM EST95.000.100.050.15-0.15-60.00%116662.11%
EMR220128C000960002022-01-27 3:24PM EST96.000.100.050.10-0.40-80.00%27868.36%
EMR220128C000970002022-01-27 11:37AM EST97.000.100.000.15-0.05-33.33%48077.73%
EMR220128C000975002022-01-24 3:51PM EST97.500.220.000.750.00-320121.88%
EMR220128C000980002022-01-24 2:29PM EST98.000.050.000.750.00-21137127.54%
EMR220128C000990002022-01-24 12:20PM EST99.000.030.000.750.00-233139.06%
EMR220128C001000002022-01-19 3:21PM EST100.000.160.000.750.00-4267150.00%
EMR220128C001010002022-01-20 3:52PM EST101.000.150.000.750.00-71125160.55%
EMR220128C001020002022-01-20 2:34PM EST102.000.090.000.800.00-251174.02%
EMR220128C001040002022-01-10 9:30AM EST104.000.050.050.800.00--1197.27%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220128P000650002022-01-21 2:06PM EST65.000.150.000.750.00-22398.44%
EMR220128P000700002021-12-20 10:25AM EST70.000.250.000.500.00--3297.66%
EMR220128P000800002022-01-25 2:06PM EST80.000.050.000.800.00-2024187.11%
EMR220128P000810002022-01-25 2:05PM EST81.000.100.000.750.00--20169.92%
EMR220128P000820002022-01-24 3:50PM EST82.000.100.000.750.00--22156.05%
EMR220128P000830002022-01-25 12:37PM EST83.000.220.000.750.00-13142.19%
EMR220128P000840002022-01-26 3:58PM EST84.000.190.000.750.00-68127.93%
EMR220128P000850002022-01-21 12:42PM EST85.000.080.050.200.00-31283.98%
EMR220128P000860002022-01-24 11:41AM EST86.000.550.050.200.00-1472.07%
EMR220128P000870002022-01-26 3:58PM EST87.000.350.100.200.00-63462.89%
EMR220128P000880002022-01-25 12:02PM EST88.000.950.150.300.00-562556.84%
EMR220128P000890002022-01-27 3:34PM EST89.000.400.300.45+0.06+17.65%352552.34%
EMR220128P000900002022-01-27 3:32PM EST90.000.650.550.75+0.07+12.07%624254.88%
EMR220128P000910002022-01-27 2:41PM EST91.001.180.951.50-0.16-11.94%118054.30%
EMR220128P000920002022-01-26 3:06PM EST92.001.941.552.100.00-512052.15%
EMR220128P000925002022-01-25 10:41AM EST92.502.851.902.450.00-112650.49%
EMR220128P000930002022-01-27 3:27PM EST93.002.652.403.00-0.72-21.36%512359.77%
EMR220128P000940002022-01-27 12:56PM EST94.003.483.304.00+1.96+128.95%17269.73%
EMR220128P000950002022-01-25 3:37PM EST95.004.152.855.000.00-287110.55%
EMR220128P000960002022-01-24 10:54AM EST96.004.905.006.300.00-14594.73%
EMR220128P000970002022-01-21 2:07PM EST97.003.306.207.100.00-216106.25%
EMR220128P000980002022-01-18 9:30AM EST98.002.156.507.600.00-110111.52%
EMR220128P000990002022-01-21 11:38AM EST99.004.808.209.200.00-11133.98%