Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.31-0.65 (-0.67%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR211001C000970002021-09-24 11:36AM EDT97.001.030.650.85-0.16-13.45%113523.54%
EMR211001C000980002021-09-24 1:49PM EDT98.000.440.300.45-0.57-56.44%53322.02%
EMR211001C000990002021-09-24 12:29PM EDT99.000.250.100.25-0.30-54.55%571222.32%
EMR211001C001000002021-09-24 1:10PM EDT100.000.050.050.15-0.15-75.00%1525823.49%
EMR211001C001010002021-09-17 1:18PM EDT101.000.250.000.200.00-223630.08%
EMR211001C001020002021-09-23 2:50PM EDT102.000.050.000.150.00-51332.03%
EMR211001C001030002021-09-13 3:36PM EDT103.000.470.000.150.00-21136.04%
EMR211001C001040002021-09-20 11:53AM EDT104.000.090.000.200.00-1942.77%
EMR211001C001050002021-09-13 9:56AM EDT105.000.310.000.300.00-47151.66%
EMR211001C001060002021-09-20 3:35PM EDT106.000.010.000.250.00-42453.22%
EMR211001C001070002021-09-13 9:30AM EDT107.000.100.000.300.00-13550.98%
EMR211001C001080002021-09-23 3:36PM EDT108.000.050.000.400.00-42157.81%
EMR211001C001090002021-09-07 11:25AM EDT109.000.450.000.450.00-33162.99%
EMR211001C001100002021-09-09 1:46PM EDT110.000.080.000.400.00-21964.84%
EMR211001C001110002021-09-03 3:17PM EDT111.000.360.000.300.00-13264.45%
EMR211001C001120002021-09-07 11:44AM EDT112.000.150.000.350.00-132169.73%
EMR211001C001140002021-08-25 5:28PM EDT114.000.350.002.100.00--2117.82%
EMR211001C001160002021-08-16 9:44AM EDT116.000.050.000.750.00-4096.19%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR211001P000900002021-09-22 10:00AM EDT90.000.300.050.200.00-72439.65%
EMR211001P000940002021-09-24 1:59PM EDT94.000.350.350.45-0.55-61.11%1256826.47%
EMR211001P000950002021-09-24 12:39PM EDT95.000.500.550.70-0.75-60.00%1427425.49%
EMR211001P000960002021-09-23 3:26PM EDT96.000.750.851.000.00-45023.34%
EMR211001P000970002021-09-24 2:28PM EDT97.001.231.351.50+0.08+6.96%413422.71%
EMR211001P000980002021-09-23 10:18AM EDT98.001.671.952.200.00-102723.44%
EMR211001P000990002021-09-23 10:18AM EDT99.002.112.803.100.00-104527.00%
EMR211001P001000002021-09-21 9:35AM EDT100.005.353.704.000.00-72029.40%
EMR211001P001010002021-09-24 10:21AM EDT101.003.954.504.90-0.12-2.95%51930.57%
EMR211001P001020002021-09-23 10:14AM EDT102.005.025.506.000.00-4839.06%
EMR211001P001030002021-08-24 9:49AM EDT103.002.426.606.900.00-1739.16%
EMR211001P001040002021-09-16 12:22PM EDT104.005.207.607.900.00-2743.26%
EMR211001P001050002021-09-20 10:46AM EDT105.0011.008.308.900.00-2647.27%