EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230602C000780002023-05-30 2:28PM EDT78.001.070.000.000.00-400.00%
EMR230602C000790002023-06-01 3:27PM EDT79.000.700.000.000.00-2200.00%
EMR230602C000800002023-06-01 2:45PM EDT80.000.200.000.000.00-1406.25%
EMR230602C000810002023-05-30 12:14PM EDT81.000.080.000.000.00-41012.50%
EMR230602C000820002023-05-30 3:39PM EDT82.000.010.000.000.00-14012.50%
EMR230602C000830002023-05-30 12:30PM EDT83.000.040.000.000.00-2025.00%
EMR230602C000840002023-05-30 10:00AM EDT84.000.050.000.000.00-2025.00%
EMR230602C000850002023-05-26 11:43AM EDT85.000.020.000.000.00-3025.00%
EMR230602C000860002023-05-23 9:43AM EDT86.000.100.000.000.00-1050.00%
EMR230602C000870002023-06-01 12:17PM EDT87.000.060.000.000.00-32050.00%
EMR230602C000880002023-05-15 11:19AM EDT88.000.170.000.000.00-15050.00%
EMR230602C000890002023-04-19 10:13AM EDT89.001.740.000.300.00-1012139.06%
EMR230602C000900002023-05-19 9:40AM EDT90.000.050.000.000.00-3050.00%
EMR230602C000910002023-04-19 10:13AM EDT91.001.100.000.100.00--10131.25%
EMR230602C000920002023-06-01 11:54AM EDT92.000.050.000.000.00-4050.00%
EMR230602C000950002023-05-02 3:28PM EDT95.000.050.000.050.00-42150.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230602P000700002023-05-04 10:44AM EDT70.000.150.000.000.00--050.00%
EMR230602P000740002023-05-24 2:20PM EDT74.000.150.000.000.00--025.00%
EMR230602P000750002023-05-31 1:26PM EDT75.000.060.000.000.00-4025.00%
EMR230602P000760002023-05-31 11:47AM EDT76.000.300.000.000.00-4025.00%
EMR230602P000770002023-05-31 10:56AM EDT77.000.500.000.000.00-1012.50%
EMR230602P000780002023-06-01 3:55PM EDT78.000.050.000.000.00-31012.50%
EMR230602P000790002023-06-01 3:07PM EDT79.000.300.000.000.00-203.13%
EMR230602P000800002023-05-30 2:16PM EDT80.001.960.000.000.00-100.00%
EMR230602P000810002023-06-01 10:42AM EDT81.002.750.000.000.00-200.00%
EMR230602P000820002023-05-31 10:44AM EDT82.004.600.000.000.00-100.00%
EMR230602P000830002023-05-30 1:18PM EDT83.005.000.000.000.00-6000.00%
EMR230602P000840002023-05-11 10:15AM EDT84.003.110.000.000.00-200.00%
EMR230602P000850002023-05-30 2:16PM EDT85.006.780.000.000.00-100.00%
EMR230602P000860002023-05-16 12:24PM EDT86.004.040.000.000.00--00.00%
EMR230602P000890002023-05-15 3:04PM EDT89.005.680.000.000.00-500.00%
EMR230602P000910002023-05-16 12:23PM EDT91.009.080.000.000.00--00.00%
EMR230602P000940002023-04-24 2:53PM EDT94.009.0713.9016.500.00--0253.91%