Australia markets open in 6 hours 44 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.13-0.71 (-0.97%)
As of 01:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220930C000730002022-09-23 3:32PM EDT73.001.801.351.700.00-232347.95%
EMR220930C000740002022-09-26 9:31AM EDT74.001.260.901.20+0.01+0.80%46045946.58%
EMR220930C000750002022-09-26 10:59AM EDT75.000.900.550.70+0.15+20.00%7241.90%
EMR220930C000760002022-09-26 12:06PM EDT76.000.400.250.40-0.10-20.00%632539.94%
EMR220930C000770002022-09-26 12:05PM EDT77.000.200.100.25-0.05-20.00%331640.53%
EMR220930C000780002022-09-26 12:03PM EDT78.000.100.050.200.00-91544.34%
EMR220930C000790002022-09-26 9:48AM EDT79.000.050.000.15-0.03-37.50%17646.88%
EMR220930C000800002022-09-21 11:02AM EDT80.001.050.000.000.00-21725.00%
EMR220930C000810002022-09-22 1:07PM EDT81.000.100.000.250.00-15355.66%
EMR220930C000820002022-09-22 10:57AM EDT82.000.120.000.000.00-18125.00%
EMR220930C000830002022-09-23 2:38PM EDT83.000.050.000.000.00-12825.00%
EMR220930C000840002022-09-23 9:30AM EDT84.000.040.000.000.00-13725.00%
EMR220930C000850002022-09-19 9:30AM EDT85.000.050.000.000.00-32925.00%
EMR220930C000860002022-09-13 1:42PM EDT86.000.900.000.000.00-101425.00%
EMR220930C000870002022-09-22 10:50AM EDT87.000.050.000.000.00-21325.00%
EMR220930C000880002022-09-12 3:07PM EDT88.000.800.000.000.00-31550.00%
EMR220930C000890002022-09-15 3:03PM EDT89.000.280.000.800.00-38118.85%
EMR220930C000900002022-09-26 10:53AM EDT90.000.150.000.80-0.15-50.00%167123.83%
EMR220930C000910002022-09-15 3:03PM EDT91.000.230.000.000.00-31050.00%
EMR220930C000930002022-09-09 2:34PM EDT93.000.100.000.000.00-1350.00%
EMR220930C000950002022-09-19 12:00PM EDT95.000.050.000.000.00-86850.00%
EMR220930C000960002022-08-19 9:30AM EDT96.000.590.002.150.00-11194.53%
EMR220930C000980002022-08-19 12:24PM EDT98.000.200.002.150.00-11204.30%
EMR220930C001050002022-09-12 12:44PM EDT105.000.050.000.000.00--250.00%
EMR220930C001100002022-09-12 12:44PM EDT110.000.050.000.150.00--2157.03%
EMR220930C001150002022-09-13 2:35PM EDT115.000.050.000.600.00-44211.52%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220930P000500002022-09-16 3:22PM EDT50.000.050.000.250.00--12169.14%
EMR220930P000550002022-09-16 3:24PM EDT55.000.050.000.350.00--12140.23%
EMR220930P000600002022-09-16 3:20PM EDT60.000.100.000.050.00--175.00%
EMR220930P000700002022-09-26 11:31AM EDT70.000.300.250.50-0.10-25.00%52147.90%
EMR220930P000710002022-09-26 12:23PM EDT71.000.450.450.60+0.20+80.00%77142.09%
EMR220930P000720002022-09-23 10:20AM EDT72.000.760.600.85+0.08+11.76%3439.50%
EMR220930P000730002022-09-23 3:17PM EDT73.001.101.001.200.00-192037.01%
EMR220930P000740002022-09-23 10:20AM EDT74.001.411.501.65-0.03-2.08%31333.79%
EMR220930P000750002022-09-23 10:20AM EDT75.002.001.852.250.00-34330.66%
EMR220930P000760002022-09-22 3:14PM EDT76.001.402.602.950.00--3623.63%
EMR220930P000770002022-09-20 10:22AM EDT77.001.213.403.800.00-14120.00%
EMR220930P000780002022-09-22 11:09AM EDT78.002.484.404.900.00-15428.52%
EMR220930P000790002022-09-16 2:38PM EDT79.002.155.305.700.00-12390.00%
EMR220930P000800002022-09-19 3:31PM EDT80.001.726.406.800.00-3170.00%
EMR220930P000810002022-09-22 1:59PM EDT81.005.027.207.900.00-34442.19%
EMR220930P000820002022-09-16 12:44PM EDT82.004.208.208.900.00-2446.09%
EMR220930P000830002022-09-15 10:22AM EDT83.002.259.009.800.00--30.00%
EMR220930P000840002022-09-09 9:59AM EDT84.001.759.7011.000.00-2470.70%
EMR220930P000870002022-08-12 12:19PM EDT87.002.152.903.300.00--60.00%
EMR220930P000880002022-09-08 9:42AM EDT88.005.8013.1015.500.00--0128.03%
EMR220930P000920002022-08-29 3:57PM EDT92.007.2817.2019.100.00-30117.97%
EMR220930P000930002022-08-19 11:24AM EDT93.004.9014.3015.300.00-110.00%