Australia markets open in 1 hour 22 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.22+0.53 (+0.59%)
At close: 04:03PM EST
90.39 +0.17 (+0.19%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230203C000700002023-01-23 10:41AM EST70.0019.2019.2021.200.00-13204.49%
EMR230203C000860002023-01-17 1:32PM EST86.005.903.605.200.00--569.43%
EMR230203C000870002023-01-20 12:38PM EST87.001.803.303.600.00-151039.40%
EMR230203C000880002023-01-30 2:00PM EST88.002.702.552.800.00-111838.23%
EMR230203C000890002023-01-30 3:56PM EST89.001.541.801.900.00-68631.84%
EMR230203C000900002023-01-31 1:28PM EST90.001.051.151.35-0.05-4.55%784332.86%
EMR230203C000910002023-01-31 1:58PM EST91.000.600.650.85-0.05-7.69%3418331.69%
EMR230203C000920002023-01-31 3:50PM EST92.000.350.350.50-0.15-30.00%890531.10%
EMR230203C000925002023-01-30 1:48PM EST92.500.300.200.400.00-132931.84%
EMR230203C000930002023-01-31 3:10PM EST93.000.150.150.30-0.10-40.00%64431.84%
EMR230203C000940002023-01-30 2:52PM EST94.000.110.050.20+0.01+10.00%14533.89%
EMR230203C000950002023-01-26 3:38PM EST95.000.130.000.100.00-447033.40%
EMR230203C000960002023-01-24 12:19PM EST96.000.070.000.550.00-164562.16%
EMR230203C000970002023-01-30 1:51PM EST97.000.100.000.050.00-14737.89%
EMR230203C000980002023-01-17 3:48PM EST98.000.170.000.050.00-95942.19%
EMR230203C000990002023-01-20 12:27PM EST99.000.050.000.100.00-313052.73%
EMR230203C001000002023-01-23 9:50AM EST100.000.050.000.100.00-15750.78%
EMR230203C001010002023-01-12 3:08PM EST101.001.300.000.500.00--274.80%
EMR230203C001020002023-01-11 3:46PM EST102.001.000.000.350.00--1373.63%
EMR230203C001030002023-01-09 3:42PM EST103.000.710.000.600.00-2388.09%
EMR230203C001040002023-01-24 9:38AM EST104.000.050.000.250.00-404077.34%
EMR230203C001050002023-01-11 3:50PM EST105.000.350.000.600.00-2397.46%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230203P000700002023-01-17 2:39PM EST70.000.050.000.350.00--1136.91%
EMR230203P000780002023-01-20 10:39AM EST78.000.120.000.150.00-1173.83%
EMR230203P000800002023-01-23 3:46PM EST80.000.130.000.050.00-61753.13%
EMR230203P000810002023-01-23 1:20PM EST81.000.100.000.750.00-1182.52%
EMR230203P000820002023-01-25 10:38AM EST82.000.150.000.100.00--1355.08%
EMR230203P000830002023-01-30 2:47PM EST83.000.040.000.050.00-5643.36%
EMR230203P000840002023-01-30 3:49PM EST84.000.070.000.100.00-71343.56%
EMR230203P000850002023-01-30 1:30PM EST85.000.120.000.100.00-475837.79%
EMR230203P000860002023-01-27 3:45PM EST86.000.150.050.15-0.05-25.00%44335.35%
EMR230203P000870002023-01-31 12:37PM EST87.000.270.150.25-0.03-10.00%1320733.89%
EMR230203P000880002023-01-31 1:50PM EST88.000.350.250.40-0.25-41.67%29115432.13%
EMR230203P000890002023-01-31 1:40PM EST89.000.650.500.60-0.20-23.53%655229.49%
EMR230203P000900002023-01-31 3:48PM EST90.000.930.801.00-0.17-15.45%1843929.40%
EMR230203P000910002023-01-18 3:17PM EST91.002.701.301.550.00--329.49%
EMR230203P000920002023-01-26 9:44AM EST92.002.752.002.200.00-1228.52%
EMR230203P000930002023-01-27 9:49AM EST93.002.902.753.000.00-14028.52%
EMR230203P000940002023-01-18 11:01AM EST94.003.903.504.100.00-15239.45%
EMR230203P000950002023-01-27 12:43PM EST95.005.384.405.300.00-17154.30%
EMR230203P000960002023-01-18 12:19PM EST96.006.505.006.400.00-16564.94%
EMR230203P000970002023-01-26 10:01AM EST97.008.106.207.600.00-4479.35%
EMR230203P000980002023-01-25 3:20PM EST98.008.906.709.200.00-32054.10%
EMR230203P000990002023-01-12 11:16AM EST99.002.357.8010.600.00-3074.41%
EMR230203P001000002023-01-09 12:38PM EST100.003.008.6011.700.00--077.25%
EMR230203P001010002023-01-17 1:22PM EST101.009.829.5012.700.00-1079.49%