Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.06+0.47 (+0.42%)
At close: 04:00PM EDT
111.01 -0.05 (-0.05%)
Pre-market: 05:41AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240322C000890002024-02-01 2:11PM EDT89.005.2017.4021.500.00--00.00%
EMR240322C000930002024-02-09 2:10PM EDT93.0010.2015.4019.300.00-22159.08%
EMR240322C000950002024-02-09 2:11PM EDT95.008.3013.4017.300.00--2145.51%
EMR240322C000960002024-02-28 11:42AM EDT96.0010.8912.8017.500.00-1273.63%
EMR240322C000970002024-02-22 4:27PM EDT97.009.0012.7016.200.00-3593.75%
EMR240322C000990002024-02-07 1:03PM EDT99.005.769.3013.400.00--0121.88%
EMR240322C001000002024-03-11 9:38AM EDT100.009.789.5012.000.00-716100.98%
EMR240322C001010002024-03-11 11:10AM EDT101.007.998.6012.300.00-551071.68%
EMR240322C001020002024-03-04 2:28PM EDT102.007.907.6011.100.00-11561.04%
EMR240322C001030002024-02-09 2:02PM EDT103.002.355.509.400.00--2293.95%
EMR240322C001040002024-03-18 11:25AM EDT104.007.786.108.90+1.53+24.48%22957.03%
EMR240322C001050002024-03-18 11:25AM EDT105.006.734.608.30+1.51+28.93%227103.27%
EMR240322C001060002024-03-18 11:08AM EDT106.005.803.607.30+2.30+65.71%21595.02%
EMR240322C001070002024-03-18 10:24AM EDT107.004.802.854.90+1.00+26.32%13051.12%
EMR240322C001080002024-03-08 2:47PM EDT108.002.982.753.400.00-35229.59%
EMR240322C001090002024-03-15 2:01PM EDT109.001.702.153.300.00-3814445.95%
EMR240322C001100002024-03-18 12:27PM EDT110.002.201.501.65+1.25+131.58%330722.41%
EMR240322C001110002024-03-18 2:01PM EDT111.001.370.851.00+0.87+174.00%488320.90%
EMR240322C001120002024-03-18 3:59PM EDT112.000.500.450.55+0.15+42.86%6911320.31%
EMR240322C001130002024-03-18 3:43PM EDT113.000.300.200.30+0.10+50.00%163320.90%
EMR240322C001140002024-03-18 2:01PM EDT114.000.240.050.15+0.14+140.00%71821.34%
EMR240322C001150002024-03-14 1:44PM EDT115.000.070.000.600.00-152441.85%
EMR240322C001160002024-03-04 11:50AM EDT116.000.130.000.750.00-3352.20%
EMR240322C001170002024-03-12 1:16PM EDT117.000.380.000.050.00--127.93%
EMR240322C001180002024-03-06 1:47PM EDT118.000.400.002.150.00-4473.34%
EMR240322C001250002024-03-06 1:47PM EDT125.000.350.000.650.00-4478.52%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240322P000800002024-02-07 3:59PM EDT80.000.040.000.750.00--1188.87%
EMR240322P000900002024-03-13 3:04PM EDT90.000.050.000.300.00--28109.57%
EMR240322P000920002024-03-13 3:04PM EDT92.000.050.000.100.00-171883.59%
EMR240322P000930002024-02-12 3:54PM EDT93.000.200.000.750.00-14114.65%
EMR240322P000950002024-02-14 11:00AM EDT95.000.200.000.500.00-21294.73%
EMR240322P000960002024-03-15 9:30AM EDT96.000.200.000.050.00-117360.94%
EMR240322P000970002024-02-13 10:45AM EDT97.000.550.000.750.00--892.77%
EMR240322P000980002024-03-14 11:03AM EDT98.000.050.000.050.00-10410653.13%
EMR240322P000990002024-02-29 3:14PM EDT99.000.100.000.050.00-1554.69%
EMR240322P001000002024-02-29 3:24PM EDT100.000.150.000.050.00-2250.59%
EMR240322P001010002024-03-15 9:30AM EDT101.000.050.000.050.00-1546.48%
EMR240322P001020002024-03-04 11:27AM EDT102.000.150.001.350.00-4478.32%
EMR240322P001030002024-03-01 12:58PM EDT103.000.310.002.150.00-14485.74%
EMR240322P001040002024-03-12 11:31AM EDT104.000.110.002.150.00-31178.91%
EMR240322P001050002024-03-15 2:20PM EDT105.000.050.000.100.00-107134.38%
EMR240322P001060002024-03-01 4:54PM EDT106.000.750.002.150.00-97164.84%
EMR240322P001070002024-03-18 12:13PM EDT107.000.050.050.10-0.20-80.00%11425.00%
EMR240322P001080002024-03-18 3:40PM EDT108.000.080.050.15-0.27-77.14%136822.56%
EMR240322P001090002024-03-18 12:29PM EDT109.000.100.150.25-1.09-91.60%110720.51%
EMR240322P001100002024-03-18 10:56AM EDT110.000.300.350.50-0.60-66.67%26420.26%
EMR240322P001110002024-03-18 1:59PM EDT111.000.530.700.90-0.74-58.27%1510320.07%
EMR240322P001120002024-03-14 9:42AM EDT112.002.101.301.450.00-1819.39%