Australia markets open in 9 hours 14 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.57+0.94 (+1.04%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210416C000750002021-04-06 2:24PM EDT75.0016.6015.3017.400.00-11187.50%
EMR210416C000800002021-04-13 9:46AM EDT80.0010.8210.9012.300.00-14469.14%
EMR210416C000825002021-04-06 12:49PM EDT82.508.858.7010.60-0.51-5.45%1113105.47%
EMR210416C000850002021-04-13 9:48AM EDT85.005.706.306.600.00-114641.41%
EMR210416C000860002021-03-26 11:51AM EDT86.005.105.205.700.00-1148.05%
EMR210416C000870002021-03-26 11:51AM EDT87.004.303.904.600.00-1130.47%
EMR210416C000875002021-04-13 11:03AM EDT87.503.123.804.100.00-318627.34%
EMR210416C000880002021-04-01 3:39PM EDT88.002.773.303.700.00-1534.08%
EMR210416C000890002021-04-12 11:14AM EDT89.002.982.202.900.00-1436.82%
EMR210416C000900002021-04-14 9:57AM EDT90.001.421.401.75+0.18+14.52%22,01921.39%
EMR210416C000910002021-04-14 10:23AM EDT91.000.900.800.95+0.20+28.57%43118.90%
EMR210416C000920002021-04-13 12:22PM EDT92.000.200.300.450.00-4013519.34%
EMR210416C000925002021-04-14 10:06AM EDT92.500.300.150.30+0.16+114.29%157919.92%
EMR210416C000930002021-04-13 12:02PM EDT93.000.110.100.200.00-119820.70%
EMR210416C000940002021-04-14 10:17AM EDT94.000.050.050.10-0.01-16.67%116523.24%
EMR210416C000950002021-04-13 3:04PM EDT95.000.050.000.150.00-1863333.20%
EMR210416C000960002021-04-07 10:33AM EDT96.000.050.000.150.00-22839.75%
EMR210416C000970002021-04-05 10:17AM EDT97.000.100.000.150.00-12646.00%
EMR210416C000975002021-04-08 9:41AM EDT97.500.080.000.100.00-211744.73%
EMR210416C000980002021-04-05 10:20AM EDT98.000.050.000.100.00-151647.46%
EMR210416C001000002021-03-29 10:08AM EDT100.000.150.000.050.00-104651.17%
EMR210416C001050002021-03-24 1:44PM EDT105.000.050.000.050.00-101967.19%
EMR210416C001200002021-02-22 2:32PM EDT120.000.330.002.070.00--2232.23%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210416P000650002021-02-19 12:48PM EDT65.000.180.001.180.00-10260.16%
EMR210416P000700002021-03-24 11:05AM EDT70.000.010.000.150.00-1128143.75%
EMR210416P000750002021-03-29 3:47PM EDT75.000.050.000.150.00-387111.33%
EMR210416P000775002021-03-31 9:30AM EDT77.500.040.000.150.00-27395.31%
EMR210416P000790002021-03-25 12:46PM EDT79.000.230.000.150.00--485.94%
EMR210416P000800002021-03-29 9:34AM EDT80.000.010.000.100.00-19274.61%
EMR210416P000810002021-03-22 12:41PM EDT81.000.390.000.100.00--168.75%
EMR210416P000820002021-03-25 12:46PM EDT82.000.430.000.100.00--362.89%
EMR210416P000825002021-04-09 10:47AM EDT82.500.020.000.150.00-1322764.45%
EMR210416P000830002021-03-26 3:41PM EDT83.000.270.000.150.00-1161.33%
EMR210416P000840002021-03-31 9:32AM EDT84.000.200.000.150.00-1455.08%
EMR210416P000850002021-04-13 2:42PM EDT85.000.050.000.100.00-269451.76%
EMR210416P000860002021-04-07 11:35AM EDT86.000.130.000.100.00-103845.31%
EMR210416P000870002021-03-30 11:38AM EDT87.000.580.000.200.00-33246.19%
EMR210416P000875002021-04-13 11:48AM EDT87.500.090.050.200.00-418442.38%
EMR210416P000880002021-04-13 10:50AM EDT88.000.150.000.100.00-1831.84%
EMR210416P000890002021-04-09 1:43PM EDT89.000.300.000.150.00-417327.93%
EMR210416P000900002021-04-13 1:59PM EDT90.000.530.150.250.00-2463924.41%
EMR210416P000910002021-04-12 10:05AM EDT91.000.500.350.500.00-23522.75%
EMR210416P000920002021-04-13 2:57PM EDT92.001.000.851.10-0.67-40.12%25626.17%
EMR210416P000925002021-04-06 10:39AM EDT92.501.551.201.600.00-55232.18%
EMR210416P000930002021-04-09 1:22PM EDT93.002.181.452.250.00-2342.58%