Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.73-0.53 (-0.63%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210129C000700002021-01-21 10:52AM EST70.0014.7012.2015.750.00-10091.31%
EMR210129C000740002021-01-05 3:00PM EST74.006.709.2511.000.00-6677.15%
EMR210129C000750002021-01-21 10:12AM EST75.009.177.909.100.00-3469.63%
EMR210129C000780002021-01-05 11:16AM EST78.002.754.357.500.00--196.78%
EMR210129C000790002021-01-22 11:37AM EST79.005.004.705.80+1.20+31.58%1350.10%
EMR210129C000800002021-01-20 9:48AM EST80.004.423.455.000.00-510565.48%
EMR210129C000810002021-01-06 10:56AM EST81.003.292.774.150.00-52060.69%
EMR210129C000820002021-01-21 3:57PM EST82.003.052.063.050.00-43748.88%
EMR210129C000830002021-01-22 10:45AM EST83.001.471.512.04-0.73-33.18%102838.67%
EMR210129C000840002021-01-22 3:51PM EST84.001.131.071.21-0.42-27.10%336931.25%
EMR210129C000850002021-01-22 3:48PM EST85.000.800.650.77-0.22-21.57%2219230.32%
EMR210129C000860002021-01-22 12:20PM EST86.000.480.320.52-0.43-47.25%52431.45%
EMR210129C000870002021-01-22 1:47PM EST87.000.150.170.23-0.36-70.59%111428.22%
EMR210129C000880002021-01-19 11:37AM EST88.000.300.050.280.00-162035.84%
EMR210129C000890002021-01-21 10:13AM EST89.000.150.020.080.00-304030.08%
EMR210129C000900002021-01-21 3:00PM EST90.000.080.000.440.00-17153.17%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210129P000700002021-01-19 10:46AM EST70.000.110.000.200.00-12076.56%
EMR210129P000730002021-01-08 12:44PM EST73.000.400.002.140.00-11114.06%
EMR210129P000740002021-01-19 10:46AM EST74.000.140.000.490.00-11968.16%
EMR210129P000750002021-01-11 12:47PM EST75.000.460.000.410.00-21359.77%
EMR210129P000760002021-01-14 1:46PM EST76.000.270.010.380.00-1253.52%
EMR210129P000780002021-01-20 11:47AM EST78.000.170.000.130.00-8010138.18%
EMR210129P000790002021-01-20 2:08PM EST79.000.180.050.170.00-21335.16%
EMR210129P000800002021-01-22 2:06PM EST80.000.280.170.25-0.03-9.68%22933.06%
EMR210129P000810002021-01-22 3:40PM EST81.000.310.320.39-0.11-26.19%113931.64%
EMR210129P000820002021-01-22 10:31AM EST82.000.530.540.63-0.08-13.11%53531.10%
EMR210129P000830002021-01-22 3:45PM EST83.000.780.880.97+0.02+2.63%183630.57%
EMR210129P000840002021-01-20 2:22PM EST84.001.201.191.54-0.20-14.29%52432.67%
EMR210129P000850002021-01-22 11:54AM EST85.001.781.782.32+0.23+14.84%1537.21%