Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.20-0.82 (-1.09%)
At close: 04:04PM EDT
76.80 +2.60 (+3.50%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220930C000730002022-09-29 9:46AM EDT73.001.050.000.000.00-40630.00%
EMR220930C000740002022-09-29 11:43AM EDT74.000.650.000.000.00-694690.00%
EMR220930C000750002022-09-29 12:21PM EDT75.000.330.000.000.00-10556.25%
EMR220930C000760002022-09-29 11:07AM EDT76.000.080.000.000.00-257512.50%
EMR220930C000770002022-09-29 2:05PM EDT77.000.050.000.000.00-1010525.00%
EMR220930C000780002022-09-28 3:12PM EDT78.000.100.000.000.00-13025.00%
EMR220930C000790002022-09-26 9:48AM EDT79.000.050.000.000.00-17725.00%
EMR220930C000800002022-09-21 11:02AM EDT80.001.050.000.000.00-21725.00%
EMR220930C000810002022-09-22 1:07PM EDT81.000.100.000.000.00-15350.00%
EMR220930C000820002022-09-22 10:57AM EDT82.000.120.000.000.00-18150.00%
EMR220930C000830002022-09-23 2:38PM EDT83.000.050.000.000.00-12850.00%
EMR220930C000840002022-09-28 12:25PM EDT84.000.020.000.000.00-223750.00%
EMR220930C000850002022-09-19 9:30AM EDT85.000.050.000.000.00-32950.00%
EMR220930C000860002022-09-13 1:42PM EDT86.000.900.000.000.00-101450.00%
EMR220930C000870002022-09-22 10:50AM EDT87.000.050.000.000.00-21350.00%
EMR220930C000880002022-09-12 3:07PM EDT88.000.800.000.000.00-31550.00%
EMR220930C000890002022-09-15 3:03PM EDT89.000.280.000.000.00-3850.00%
EMR220930C000900002022-09-26 10:53AM EDT90.000.150.000.000.00-16650.00%
EMR220930C000910002022-09-15 3:03PM EDT91.000.230.000.000.00-31050.00%
EMR220930C000930002022-09-29 10:18AM EDT93.000.200.000.000.00-1450.00%
EMR220930C000950002022-09-19 12:00PM EDT95.000.050.000.000.00-86850.00%
EMR220930C000960002022-08-19 9:30AM EDT96.000.590.002.150.00-11417.38%
EMR220930C000980002022-09-29 10:17AM EDT98.000.210.000.000.00-1350.00%
EMR220930C001050002022-09-12 12:44PM EDT105.000.050.000.000.00--250.00%
EMR220930C001100002022-09-12 12:44PM EDT110.000.050.000.000.00--250.00%
EMR220930C001150002022-09-13 2:35PM EDT115.000.050.000.000.00-4450.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220930P000500002022-09-28 11:55AM EDT50.000.010.000.000.00-758750.00%
EMR220930P000550002022-09-28 11:55AM EDT55.000.010.000.000.00-758750.00%
EMR220930P000600002022-09-16 3:20PM EDT60.000.100.000.000.00--150.00%
EMR220930P000700002022-09-28 12:26PM EDT70.000.060.000.000.00-12725.00%
EMR220930P000710002022-09-29 12:51PM EDT71.000.070.000.000.00-18225.00%
EMR220930P000720002022-09-29 9:44AM EDT72.000.450.000.000.00-788212.50%
EMR220930P000730002022-09-29 11:12AM EDT73.000.350.000.000.00-285112.50%
EMR220930P000740002022-09-28 11:57AM EDT74.000.600.000.000.00-4131.56%
EMR220930P000750002022-09-23 10:20AM EDT75.002.000.000.000.00-3430.00%
EMR220930P000760002022-09-22 3:14PM EDT76.001.400.000.000.00--360.00%
EMR220930P000770002022-09-20 10:22AM EDT77.001.210.000.000.00-14120.00%
EMR220930P000780002022-09-22 11:09AM EDT78.002.480.000.000.00-1540.00%
EMR220930P000790002022-09-16 2:38PM EDT79.002.150.000.000.00-12390.00%
EMR220930P000800002022-09-29 11:19AM EDT80.006.400.000.000.00-100.00%
EMR220930P000810002022-09-29 1:56PM EDT81.007.200.000.000.00-100.00%
EMR220930P000820002022-09-16 12:44PM EDT82.004.200.000.000.00-200.00%
EMR220930P000830002022-09-15 10:22AM EDT83.002.250.000.000.00--00.00%
EMR220930P000840002022-09-09 9:59AM EDT84.001.750.000.000.00-220.00%
EMR220930P000870002022-08-12 12:19PM EDT87.002.152.903.300.00--60.00%
EMR220930P000880002022-09-08 9:42AM EDT88.005.800.000.000.00--00.00%
EMR220930P000920002022-08-29 3:57PM EDT92.007.2816.4017.800.00-30100.00%
EMR220930P000930002022-08-19 11:24AM EDT93.004.9014.3015.300.00-110.00%