EMR - Emerson Electric Co.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230609C000770002023-05-31 9:50AM EDT77.001.455.706.30+1.45--156.98%
EMR230609C000780002023-06-01 10:15AM EDT78.001.204.705.100.00-31441.99%
EMR230609C000790002023-06-01 2:24PM EDT79.001.233.804.20+1.23--1939.55%
EMR230609C000800002023-06-02 9:36AM EDT80.001.652.953.20+1.20+266.67%18932.57%
EMR230609C000810002023-06-02 9:49AM EDT81.001.302.102.30+1.08+490.91%22428.17%
EMR230609C000820002023-06-02 12:41PM EDT82.001.411.401.50+1.22+642.11%262424.81%
EMR230609C000830002023-06-02 3:56PM EDT83.000.860.800.90+0.75+681.82%301423.39%
EMR230609C000840002023-06-02 3:56PM EDT84.000.440.350.50+0.39+780.00%454723.05%
EMR230609C000850002023-06-02 3:51PM EDT85.000.200.100.25-0.11-35.48%9722.80%
EMR230609C000860002023-05-30 11:43AM EDT86.000.050.000.150.00-21024.61%
EMR230609C000870002023-06-01 2:04PM EDT87.000.050.000.100.00-11126.86%
EMR230609C000880002023-05-31 3:18PM EDT88.000.050.000.100.00-51631.45%
EMR230609C000890002023-05-31 10:43AM EDT89.000.060.000.100.00-2835.94%
EMR230609C000900002023-05-15 10:14AM EDT90.000.120.000.100.00-1140.23%
EMR230609C000910002023-05-26 10:21AM EDT91.000.050.000.050.00-81239.06%
EMR230609C000920002023-05-10 3:59PM EDT92.000.080.000.100.00-4548.44%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230609P000600002023-05-12 9:30AM EDT60.000.050.000.200.00--0126.56%
EMR230609P000700002023-05-31 11:12AM EDT70.000.050.000.050.00-1458.59%
EMR230609P000720002023-05-30 9:41AM EDT72.000.100.000.050.00-2950.00%
EMR230609P000740002023-06-02 11:32AM EDT74.000.040.000.05-0.21-84.00%21146.09%
EMR230609P000750002023-06-01 10:46AM EDT75.000.250.000.050.00-34941.41%
EMR230609P000760002023-05-30 2:57PM EDT76.000.500.000.05+0.50--736.72%
EMR230609P000770002023-06-02 12:39PM EDT77.000.070.000.05+0.07-101032.03%
EMR230609P000780002023-06-02 2:01PM EDT78.000.050.000.10-0.46-90.20%111131.54%
EMR230609P000790002023-06-02 9:47AM EDT79.000.250.000.25-1.00-80.00%101933.94%
EMR230609P000800002023-06-02 11:03AM EDT80.000.250.100.20-1.98-88.79%37625.54%
EMR230609P000810002023-06-02 2:20PM EDT81.000.250.250.35-2.55-91.07%51124.02%
EMR230609P000820002023-06-02 2:01PM EDT82.000.500.500.60-2.79-84.80%34622.56%
EMR230609P000830002023-06-02 3:36PM EDT83.000.870.901.05-3.53-80.23%351922.46%
EMR230609P000840002023-06-01 12:07PM EDT84.005.301.451.600.00-51020.61%
EMR230609P000850002023-05-19 9:30AM EDT85.002.382.152.400.00-1021.39%
EMR230609P000870002023-05-23 1:02PM EDT87.005.553.704.500.00--037.01%
EMR230609P000880002023-05-22 12:56PM EDT88.006.154.305.900.00-5057.03%
EMR230609P000890002023-05-19 12:57PM EDT89.006.455.207.100.00-5069.68%
EMR230609P000930002023-05-03 3:41PM EDT93.009.369.3011.000.00-5089.16%