Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.88+0.06 (+0.05%)
At close: 04:00PM EDT
112.88 0.00 (0.00%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240524C001040002024-05-17 10:36AM EDT104.008.907.709.50-2.10-19.09%3060.25%
EMR240524C001050002024-05-17 2:54PM EDT105.007.807.009.10-3.13-28.64%8071.44%
EMR240524C001060002024-05-17 10:14AM EDT106.006.906.408.30+3.30+91.67%36070.46%
EMR240524C001070002024-05-15 1:54PM EDT107.007.475.706.500.00-1045.41%
EMR240524C001080002024-05-09 9:34AM EDT108.004.564.706.90-1.89-29.30%9470.75%
EMR240524C001090002024-05-15 3:33PM EDT109.003.923.904.50-1.88-32.41%4035.01%
EMR240524C001100002024-05-15 3:33PM EDT110.004.402.955.000.00-250059.06%
EMR240524C001110002024-05-14 1:38PM EDT111.003.302.102.600.00-2125.73%
EMR240524C001120002024-05-17 11:00AM EDT112.001.351.351.50-1.20-47.06%34117.38%
EMR240524C001130002024-05-17 3:39PM EDT113.000.700.750.85-0.30-30.00%5410415.72%
EMR240524C001140002024-05-17 12:36PM EDT114.000.350.350.45-0.25-41.67%1711415.53%
EMR240524C001150002024-05-17 3:55PM EDT115.000.160.150.25-0.24-60.00%2422116.46%
EMR240524C001160002024-05-16 10:34AM EDT116.000.200.050.150.00-3319317.87%
EMR240524C001170002024-05-17 12:20PM EDT117.000.100.000.15-0.10-50.00%212921.73%
EMR240524C001180002024-05-15 10:20AM EDT118.000.140.001.600.00-21360.89%
EMR240524C001190002024-05-10 10:32AM EDT119.000.350.000.400.00-2337.99%
EMR240524C001200002024-05-10 11:13AM EDT120.000.150.001.250.00-12363.72%
EMR240524C001210002024-04-30 11:00AM EDT121.000.350.002.150.00-1264.36%
EMR240524C001220002024-05-03 10:45AM EDT122.000.390.000.250.00-2243.75%
EMR240524C001250002024-05-17 3:42PM EDT125.000.050.000.250.00-151453.71%
EMR240524C001280002024-05-17 11:54AM EDT128.000.050.000.25-0.20-80.00%1254.88%
EMR240524C001350002024-05-13 11:09AM EDT135.000.050.001.550.00-11107.47%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240524P000850002024-05-09 3:49PM EDT85.000.130.001.950.00-22170.51%
EMR240524P000900002024-05-03 10:45AM EDT90.000.080.002.150.00-22147.66%
EMR240524P000920002024-05-06 11:50AM EDT92.000.200.002.150.00--14136.91%
EMR240524P000930002024-05-06 11:50AM EDT93.000.250.002.150.00--14131.59%
EMR240524P000950002024-05-10 10:02AM EDT95.000.020.000.050.00-1457.81%
EMR240524P000980002024-05-17 10:27AM EDT98.000.050.000.100.00-11253.13%
EMR240524P000990002024-05-03 12:20PM EDT99.000.890.000.750.00-5573.73%
EMR240524P001000002024-05-10 10:00AM EDT100.000.080.002.150.00-12294.63%
EMR240524P001010002024-05-17 11:54AM EDT101.000.050.000.25-0.20-80.00%1350.78%
EMR240524P001020002024-04-12 1:34PM EDT102.000.750.050.250.00-6654.69%
EMR240524P001030002024-05-16 12:45PM EDT103.000.100.002.000.00-353976.56%
EMR240524P001040002024-05-08 10:50AM EDT104.000.200.000.100.00-173337.89%
EMR240524P001050002024-05-09 3:49PM EDT105.000.230.001.200.00-26154.74%
EMR240524P001060002024-05-08 3:10PM EDT106.000.200.000.150.00-547933.50%
EMR240524P001070002024-05-06 10:56AM EDT107.004.100.000.250.00-501033.84%
EMR240524P001080002024-05-08 12:41PM EDT108.000.550.000.750.00-686243.51%
EMR240524P001090002024-05-14 3:53PM EDT109.000.150.050.150.00-13413921.58%
EMR240524P001100002024-05-17 2:24PM EDT110.000.120.100.20-0.05-29.41%19918.95%
EMR240524P001110002024-05-16 1:12PM EDT111.000.300.250.300.00-468916.80%
EMR240524P001120002024-05-17 1:34PM EDT112.000.610.350.50+0.07+12.96%467615.14%
EMR240524P001130002024-05-17 2:24PM EDT113.000.900.750.90+0.15+20.00%114814.50%
EMR240524P001140002024-05-16 3:19PM EDT114.001.200.553.400.00-1216048.34%
EMR240524P001150002024-05-17 3:37PM EDT115.002.192.152.35+0.02+0.92%139115.97%
EMR240524P001160002024-05-13 2:55PM EDT116.001.901.704.600.00-8647.24%
EMR240524P001190002024-04-16 3:11PM EDT119.008.005.106.500.00--137.40%