EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR191220C000500002019-11-13 3:44PM EST50.0023.4024.3027.700.00-500129.69%
EMR191220C000550002019-11-21 3:31PM EST55.0018.0019.2022.700.00-22251.76%
EMR191220C000575002019-12-03 10:11AM EST57.5014.8016.8020.200.00-1089.84%
EMR191220C000600002019-11-29 11:49AM EST60.0014.0515.4017.700.00-14142.58%
EMR191220C000625002019-12-10 11:31AM EST62.5012.5013.0014.400.00-151597.66%
EMR191220C000650002019-12-13 12:17PM EST65.0010.8610.7011.80+1.06+10.82%12985.74%
EMR191220C000675002019-12-11 10:29AM EST67.507.808.309.100.00-799565.82%
EMR191220C000700002019-12-13 2:51PM EST70.005.715.906.20-1.29-18.43%103,93349.81%
EMR191220C000710002019-12-05 9:49AM EST71.003.123.607.100.00--450.88%
EMR191220C000720002019-12-02 12:28PM EST72.002.503.904.800.00-23260.21%
EMR191220C000725002019-12-13 3:01PM EST72.503.343.503.80-1.36-28.94%483,44037.89%
EMR191220C000730002019-12-11 2:41PM EST73.002.753.003.700.00-5014248.24%
EMR191220C000740002019-12-13 11:57AM EST74.002.272.202.40-0.74-24.58%817929.93%
EMR191220C000750002019-12-13 3:53PM EST75.001.571.451.65-0.81-34.03%1739,80428.22%
EMR191220C000760002019-12-13 3:45PM EST76.000.840.851.05-0.38-31.15%14422827.25%
EMR191220C000770002019-12-13 3:38PM EST77.000.450.500.65-0.46-50.55%21120027.74%
EMR191220C000775002019-12-13 3:52PM EST77.500.400.350.50-0.20-33.33%1,9054,35127.93%
EMR191220C000780002019-12-13 3:54PM EST78.000.300.250.45-0.05-14.29%1,89310430.47%
EMR191220C000800002019-12-13 2:02PM EST80.000.100.000.25+0.05+100.00%3078336.52%
EMR191220C000850002019-11-04 2:30PM EST85.000.050.000.000.00-41425.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR191220P000400002019-12-09 10:59AM EST40.000.010.000.250.00-10797243.75%
EMR191220P000450002019-10-25 11:15AM EST45.000.050.000.100.00-10117178.13%
EMR191220P000500002019-10-28 2:21PM EST50.000.050.000.100.00-29178145.31%
EMR191220P000525002019-11-11 2:27PM EST52.500.040.000.550.00-2648172.85%
EMR191220P000550002019-12-05 3:10PM EST55.000.050.000.350.00-12,331141.41%
EMR191220P000575002019-12-10 11:31AM EST57.500.050.000.500.00-301,596133.98%
EMR191220P000600002019-12-04 11:43AM EST60.000.050.000.050.00-104,04079.69%
EMR191220P000625002019-12-13 12:39PM EST62.500.010.000.35-0.04-80.00%148592.97%
EMR191220P000650002019-12-10 3:14PM EST65.000.050.000.250.00-31,24172.46%
EMR191220P000670002019-11-22 3:55PM EST67.000.200.000.250.00-3360.74%
EMR191220P000675002019-12-11 9:39AM EST67.500.050.000.300.00-1047360.16%
EMR191220P000690002019-11-29 12:51PM EST69.000.440.000.350.00-1453.13%
EMR191220P000700002019-12-11 3:31PM EST70.000.080.000.300.00-31,93054.39%
EMR191220P000710002019-12-10 12:54PM EST71.000.150.000.350.00-12049.95%
EMR191220P000720002019-12-10 3:54PM EST72.000.090.000.150.00-106132.91%
EMR191220P000725002019-12-13 11:00AM EST72.500.100.000.20-0.13-56.52%111,22932.42%
EMR191220P000730002019-12-11 11:42AM EST73.000.320.050.250.00-213431.25%
EMR191220P000740002019-12-13 10:10AM EST74.000.150.250.35-0.60-80.00%104127.59%
EMR191220P000750002019-12-13 9:39AM EST75.000.420.450.75-0.08-16.00%27430.47%
EMR191220P000770002019-12-13 3:03PM EST77.001.651.451.65+0.35+26.92%1002127.15%
EMR191220P000775002019-11-18 12:09AM EST77.504.701.802.150.00--131.74%
EMR191220P000800002019-06-07 10:17AM EST80.0010.4013.1015.500.00--18307.52%