Australia markets open in 9 hours 27 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.77-0.74 (-0.92%)
As of 10:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220701C000780002022-06-23 3:32PM EDT78.001.401.651.950.00--132.52%
EMR220701C000790002022-06-29 11:26AM EDT79.001.551.001.250.00-1434.47%
EMR220701C000800002022-06-30 10:06AM EDT80.000.500.450.65-2.05-80.39%10732.23%
EMR220701C000810002022-06-30 10:14AM EDT81.000.200.150.30-0.35-63.64%61032.13%
EMR220701C000820002022-06-30 9:59AM EDT82.000.100.050.20-0.20-66.67%15338.28%
EMR220701C000825002022-06-30 9:30AM EDT82.500.050.000.25-0.15-75.00%42546.97%
EMR220701C000830002022-06-27 11:09AM EDT83.000.800.000.500.00-3852.34%
EMR220701C000840002022-06-29 10:09AM EDT84.000.100.000.450.00-44960.35%
EMR220701C000850002022-06-27 3:59PM EDT85.000.250.000.350.00-92565.23%
EMR220701C000860002022-06-29 12:48PM EDT86.000.050.000.350.00-33573.83%
EMR220701C000870002022-05-25 10:18AM EDT87.001.850.000.750.00-410100.78%
EMR220701C000875002022-06-13 2:37PM EDT87.501.890.000.400.00--189.06%
EMR220701C000880002022-06-15 11:13AM EDT88.001.070.000.400.00-1492.97%
EMR220701C000890002022-06-15 10:45AM EDT89.001.000.000.350.00-10010198.05%
EMR220701C000900002022-06-14 3:09PM EDT90.000.500.000.350.00-120105.47%
EMR220701C000910002022-05-26 2:31PM EDT91.001.250.000.750.00--11135.16%
EMR220701C000920002022-06-27 11:59AM EDT92.000.050.000.400.00-418123.44%
EMR220701C000930002022-06-14 3:09PM EDT93.000.220.000.400.00-12130.66%
EMR220701C000940002022-06-27 11:59AM EDT94.000.050.000.400.00-73137.70%
EMR220701C000950002022-06-21 9:57AM EDT95.000.050.000.100.00-12113.28%
EMR220701C000960002022-06-13 1:11PM EDT96.000.310.000.100.00-193119.14%
EMR220701C001000002022-06-06 11:26AM EDT100.000.150.000.100.00--11140.63%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220701P000600002022-06-13 12:42PM EDT60.000.200.000.350.00-11218.36%
EMR220701P000700002022-06-17 2:50PM EDT70.000.260.000.100.00-5591.02%
EMR220701P000710002022-06-22 12:51PM EDT71.000.200.000.400.00--12108.79%
EMR220701P000730002022-06-23 2:19PM EDT73.000.450.000.450.00--1191.02%
EMR220701P000740002022-06-24 11:51AM EDT74.000.100.000.450.00-21380.27%
EMR220701P000750002022-06-23 11:35AM EDT75.000.660.000.450.00-5669.53%
EMR220701P000760002022-06-27 1:35PM EDT76.000.050.050.200.00-21656.64%
EMR220701P000770002022-06-29 11:55AM EDT77.000.150.100.300.00-13252.44%
EMR220701P000780002022-06-29 9:57AM EDT78.000.250.250.400.00-31345.41%
EMR220701P000790002022-06-24 10:19AM EDT79.000.800.500.700.00-41444.34%
EMR220701P000800002022-06-29 12:57PM EDT80.001.100.951.30+0.25+29.41%12550.10%
EMR220701P000810002022-06-30 10:15AM EDT81.001.901.601.90+0.53+38.69%51749.90%
EMR220701P000820002022-06-28 3:22PM EDT82.001.002.402.850.00-43961.72%
EMR220701P000825002022-06-29 10:30AM EDT82.502.122.903.400.00-199257.42%
EMR220701P000830002022-06-15 3:20PM EDT83.001.303.304.000.00-52863.18%
EMR220701P000840002022-06-06 10:08AM EDT84.000.604.405.000.00-3577.44%
EMR220701P000850002022-06-01 11:28AM EDT85.001.655.205.800.00-1673.63%
EMR220701P000860002022-06-22 11:41AM EDT86.007.256.306.900.00-153791.02%
EMR220701P000870002022-05-26 11:25AM EDT87.003.204.705.400.00-5160.00%
EMR220701P000880002022-06-17 2:29PM EDT88.008.638.109.000.00-19104.98%
EMR220701P000890002022-05-26 11:20AM EDT89.004.306.707.600.00--100.00%
EMR220701P000900002022-05-16 11:03AM EDT90.007.364.505.300.00--200.00%
EMR220701P000910002022-06-06 12:12PM EDT91.002.5511.1011.900.00-10124.61%