Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.71-0.96 (-1.01%)
At close: 4:04PM EDT
94.73 +1.02 (1.09%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210924C000800002021-09-20 10:08AM EDT80.0014.400.000.000.00-10100.00%
EMR210924C000850002021-09-10 2:19PM EDT85.0016.280.000.000.00-410.00%
EMR210924C000900002021-09-21 9:40AM EDT90.004.800.000.000.00-110.00%
EMR210924C000930002021-09-20 12:16PM EDT93.001.700.000.000.00-110.00%
EMR210924C000950002021-09-21 3:34PM EDT95.000.700.000.000.00-68723.13%
EMR210924C000960002021-09-21 12:15PM EDT96.000.400.000.000.00-4366.25%
EMR210924C000970002021-09-21 10:21AM EDT97.000.200.000.000.00-114112.50%
EMR210924C000980002021-09-21 2:40PM EDT98.000.050.000.000.00-32112.50%
EMR210924C000990002021-09-21 2:41PM EDT99.000.100.000.000.00-42512.50%
EMR210924C001000002021-09-20 10:40AM EDT100.000.050.000.000.00-1214012.50%
EMR210924C001010002021-09-20 10:17AM EDT101.000.050.000.000.00-21725.00%
EMR210924C001020002021-09-20 9:30AM EDT102.000.050.000.000.00-14325.00%
EMR210924C001030002021-09-21 9:54AM EDT103.000.070.000.000.00-37125.00%
EMR210924C001040002021-09-13 10:06AM EDT104.000.280.000.000.00-12025.00%
EMR210924C001050002021-09-17 11:00AM EDT105.000.100.000.000.00-19825.00%
EMR210924C001060002021-09-16 10:01AM EDT106.000.100.000.000.00-14825.00%
EMR210924C001070002021-09-20 12:14PM EDT107.000.050.000.000.00-11325.00%
EMR210924C001080002021-09-13 10:10AM EDT108.000.100.000.000.00-798525.00%
EMR210924C001090002021-08-27 2:49PM EDT109.000.550.000.000.00--150.00%
EMR210924C001100002021-09-16 3:20PM EDT110.000.050.000.000.00-26850.00%
EMR210924C001110002021-09-15 9:30AM EDT111.000.050.000.000.00-3350.00%
EMR210924C001120002021-09-07 9:30AM EDT112.000.050.000.000.00-1650.00%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210924P000850002021-08-17 11:13AM EDT85.000.250.000.600.00--082.42%
EMR210924P000900002021-09-21 10:01AM EDT90.000.170.000.000.00-13612.50%
EMR210924P000910002021-09-21 2:00PM EDT91.000.260.000.000.00-14666.25%
EMR210924P000920002021-09-21 3:06PM EDT92.000.350.000.000.00-18416.25%
EMR210924P000930002021-09-21 3:46PM EDT93.000.570.000.000.00-83913.13%
EMR210924P000940002021-09-21 3:46PM EDT94.000.820.000.000.00-1311470.00%
EMR210924P000950002021-09-21 10:35AM EDT95.001.550.000.000.00-10120.00%
EMR210924P000960002021-09-21 2:46PM EDT96.002.280.000.000.00-601060.00%
EMR210924P000970002021-09-20 10:37AM EDT97.003.180.000.000.00-7170.00%
EMR210924P000980002021-09-20 3:27PM EDT98.004.250.000.000.00-8570.00%
EMR210924P000990002021-09-16 2:03PM EDT99.005.000.000.000.00-1530.00%
EMR210924P001000002021-09-15 1:42PM EDT100.004.800.000.000.00-24570.00%
EMR210924P001010002021-09-17 2:18PM EDT101.004.930.000.000.00-10160.00%
EMR210924P001020002021-09-16 9:50AM EDT102.003.300.000.000.00-20110.00%
EMR210924P001030002021-09-21 9:42AM EDT103.008.280.000.000.00-410.00%
EMR210924P001040002021-09-13 12:21PM EDT104.005.200.000.000.00-270.00%
EMR210924P001050002021-09-21 12:21PM EDT105.0010.500.000.000.00-290.00%
EMR210924P001060002021-09-17 3:24PM EDT106.009.900.000.000.00-130.00%
EMR210924P001100002021-08-20 10:44AM EDT110.008.7311.8015.500.00-100.00%