Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.37-1.10 (-1.13%)
At close: 04:03PM EST
97.04 +0.67 (+0.70%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220121C000230002021-11-10 9:41AM EST23.0074.1069.3070.000.00-180.00%
EMR220121C000250002021-11-10 6:46AM EST25.0065.6065.4068.800.00-230.00%
EMR220121C000300002021-11-09 3:45PM EST30.0067.1060.6064.100.00-1100.00%
EMR220121C000350002021-11-09 3:45PM EST35.0062.1055.8059.000.00-820.00%
EMR220121C000400002021-12-31 12:56PM EST40.0052.900.000.000.00-100.00%
EMR220121C000450002022-01-04 12:04PM EST45.0050.600.000.000.00-100.00%
EMR220121C000500002022-01-04 11:19AM EST50.0045.000.000.000.00-800.00%
EMR220121C000525002022-01-06 9:30AM EST52.5043.500.000.000.00-500.00%
EMR220121C000550002022-01-03 10:22AM EST55.0037.000.000.000.00-25110.00%
EMR220121C000575002021-11-09 3:48PM EST57.5039.7033.5036.400.00-1100.00%
EMR220121C000600002022-01-04 10:35AM EST60.0034.660.000.000.00-580.00%
EMR220121C000625002021-11-09 3:35PM EST62.5034.4928.5031.300.00-840.00%
EMR220121C000650002021-11-09 1:22PM EST65.0032.3027.2028.000.00-120200.00%
EMR220121C000675002021-11-09 3:29PM EST67.5029.6723.6026.500.00-600.00%
EMR220121C000700002022-01-18 1:16PM EST70.0026.300.000.000.00-1120.00%
EMR220121C000725002021-11-10 6:46AM EST72.5023.0318.6021.800.00-1860.00%
EMR220121C000750002022-01-04 10:40AM EST75.0019.760.000.000.00-550.00%
EMR220121C000775002022-01-07 9:34AM EST77.5019.270.000.000.00-1220.00%
EMR220121C000800002022-01-18 10:15AM EST80.0016.200.000.000.00-51,6150.00%
EMR220121C000825002022-01-14 9:32AM EST82.5013.300.000.000.00-11560.00%
EMR220121C000850002022-01-18 3:41PM EST85.0011.500.000.000.00-23520.00%
EMR220121C000875002022-01-13 12:16PM EST87.5010.390.000.000.00-500.00%
EMR220121C000890002021-12-21 12:28PM EST89.003.700.000.000.00--100.00%
EMR220121C000900002022-01-18 3:43PM EST90.006.300.000.000.00-251,2970.00%
EMR220121C000910002021-12-27 10:33AM EST91.002.450.000.000.00-10540.00%
EMR220121C000920002022-01-14 9:49AM EST92.004.620.000.000.00-2410.00%
EMR220121C000925002022-01-18 9:30AM EST92.504.600.000.000.00-86850.00%
EMR220121C000930002022-01-12 10:50AM EST93.003.900.000.000.00-80700.00%
EMR220121C000940002022-01-18 9:30AM EST94.003.260.000.000.00-31140.00%
EMR220121C000950002022-01-18 2:18PM EST95.002.050.000.000.00-181,3750.00%
EMR220121C000960002022-01-18 11:39AM EST96.001.050.000.000.00-2100.00%
EMR220121C000970002022-01-18 1:07PM EST97.000.500.000.000.00-1301.56%
EMR220121C000975002022-01-18 2:31PM EST97.500.540.000.000.00-546733.13%
EMR220121C000980002022-01-18 2:09PM EST98.000.400.000.000.00-311946.25%
EMR220121C000990002022-01-18 11:26AM EST99.000.100.000.000.00-19906.25%
EMR220121C001000002022-01-18 3:25PM EST100.000.090.000.000.00-63012.50%
EMR220121C001010002022-01-18 9:30AM EST101.000.050.000.000.00-2012.50%
EMR220121C001020002022-01-05 2:36PM EST102.000.200.000.000.00--012.50%
EMR220121C001030002022-01-07 1:57PM EST103.000.100.000.000.00-1112.50%
EMR220121C001050002022-01-18 2:47PM EST105.000.030.000.000.00-151,88325.00%
EMR220121C001100002022-01-14 3:48PM EST110.000.030.000.000.00-4768025.00%
EMR220121C001150002022-01-07 11:05AM EST115.000.050.000.000.00-138950.00%
EMR220121C001200002022-01-05 11:24AM EST120.000.030.000.000.00-122950.00%
EMR220121C001250002021-11-17 11:15AM EST125.000.090.000.150.00-1100133.59%
EMR220121C001300002021-11-10 6:46AM EST130.000.100.000.500.00-177181.64%
EMR220121C001350002021-10-27 8:30AM EST135.000.050.000.150.00-16166.02%
EMR220121C001400002021-11-10 6:46AM EST140.000.100.000.150.00-48181.25%
EMR220121C001450002021-11-10 6:46AM EST145.000.150.050.150.00--1203.13%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220121P000230002021-11-10 6:46AM EST23.000.400.130.150.00-211715.63%
EMR220121P000250002021-11-10 6:46AM EST25.000.250.000.150.00-223621.88%
EMR220121P000300002021-11-10 6:46AM EST30.000.100.000.150.00-515540.63%
EMR220121P000350002022-01-11 11:06AM EST35.000.050.000.000.00-4050.00%
EMR220121P000400002021-11-10 6:46AM EST40.000.070.000.100.00-240393.75%
EMR220121P000450002021-10-26 11:47AM EST45.000.100.000.150.00-5106362.50%
EMR220121P000500002021-12-30 10:28AM EST50.000.100.000.000.00-3050.00%
EMR220121P000525002021-11-10 6:46AM EST52.500.350.150.250.00-13186340.23%
EMR220121P000550002022-01-07 3:34PM EST55.000.050.000.000.00-151250.00%
EMR220121P000575002021-11-10 6:46AM EST57.500.300.200.350.00-4208310.94%
EMR220121P000600002021-12-31 10:10AM EST60.000.050.000.000.00-3050.00%
EMR220121P000625002021-12-08 9:30AM EST62.500.140.000.000.00-630050.00%
EMR220121P000650002021-12-13 11:06AM EST65.000.100.000.150.00-62379199.61%
EMR220121P000675002021-11-30 12:18PM EST67.500.300.000.150.00-2081,189182.81%
EMR220121P000700002021-12-30 9:45AM EST70.000.050.000.000.00-273750.00%
EMR220121P000725002021-12-23 11:17AM EST72.500.100.000.000.00-101,31850.00%
EMR220121P000750002022-01-13 9:55AM EST75.000.030.000.000.00-575550.00%
EMR220121P000775002022-01-03 9:56AM EST77.500.080.000.000.00-11,82750.00%
EMR220121P000800002022-01-13 9:55AM EST80.000.070.000.000.00-577050.00%
EMR220121P000820002022-01-04 12:38PM EST82.000.040.000.000.00-22150.00%
EMR220121P000825002022-01-04 3:27PM EST82.500.060.000.000.00-155750.00%
EMR220121P000830002022-01-04 9:57AM EST83.000.050.000.000.00--2050.00%
EMR220121P000840002022-01-05 3:36PM EST84.000.070.000.000.00-7825.00%
EMR220121P000850002022-01-13 2:43PM EST85.000.010.000.000.00-1379025.00%
EMR220121P000860002022-01-04 1:17PM EST86.000.130.000.000.00-10025.00%
EMR220121P000870002022-01-10 10:46AM EST87.000.210.000.000.00-11125.00%
EMR220121P000875002022-01-14 3:32PM EST87.500.100.000.000.00-2025.00%
EMR220121P000880002022-01-04 10:33AM EST88.000.240.000.000.00-11625.00%
EMR220121P000890002022-01-05 3:36PM EST89.000.240.000.000.00-72925.00%
EMR220121P000900002022-01-14 11:07AM EST90.000.100.000.000.00-13370725.00%
EMR220121P000910002022-01-11 12:53PM EST91.000.220.000.000.00-47512.50%
EMR220121P000920002022-01-10 3:36PM EST92.000.600.000.000.00-35712.50%
EMR220121P000925002022-01-18 10:26AM EST92.500.180.000.000.00-11,40712.50%
EMR220121P000930002022-01-18 2:58PM EST93.000.150.000.000.00-27012.50%
EMR220121P000940002022-01-18 9:30AM EST94.000.250.000.000.00-11,5506.25%
EMR220121P000950002022-01-18 9:30AM EST95.000.300.000.000.00-44163.13%
EMR220121P000960002022-01-18 11:25AM EST96.000.800.000.000.00-5931.56%
EMR220121P000970002022-01-14 3:54PM EST97.000.850.000.000.00-2150.00%
EMR220121P000975002022-01-13 3:55PM EST97.501.350.000.000.00-221770.00%
EMR220121P000980002022-01-18 12:06AM EST98.001.300.000.000.00-140.00%
EMR220121P001000002022-01-18 3:15PM EST100.003.240.000.000.00-42410.00%
EMR220121P001010002022-01-18 12:06AM EST101.004.700.000.000.00--00.00%
EMR220121P001050002022-01-07 11:02AM EST105.008.600.000.000.00-5990.00%
EMR220121P001100002021-11-10 6:46AM EST110.0013.0016.9017.700.00-226238.43%
EMR220121P001150002021-11-10 6:46AM EST115.0025.0021.0024.000.00-729281.54%
EMR220121P001200002021-11-10 6:46AM EST120.0030.7525.8029.500.00-1026319.82%
EMR220121P001250002021-11-10 6:46AM EST125.0027.8031.1034.100.00-19348.49%