Australia markets open in 5 hours 36 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.03+4.24 (+5.45%)
At close: 04:04PM EDT
82.79 +0.76 (+0.93%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220701C000780002022-06-23 3:32PM EDT78.001.404.104.60+1.40--147.90%
EMR220701C000790002022-06-24 10:11AM EDT79.002.153.203.70+2.15-2443.51%
EMR220701C000800002022-06-24 12:04PM EDT80.002.302.502.80+2.30-10738.18%
EMR220701C000810002022-06-24 10:46AM EDT81.001.201.752.05+1.20-7335.45%
EMR220701C000820002022-06-24 3:59PM EDT82.001.311.151.35+1.11+555.00%241431.84%
EMR220701C000825002022-06-24 11:30AM EDT82.500.850.851.20+0.50+142.86%18333.79%
EMR220701C000830002022-06-24 3:57PM EDT83.000.750.700.90+0.75-151031.49%
EMR220701C000840002022-06-24 1:50PM EDT84.000.500.300.55+0.33+194.12%143630.76%
EMR220701C000850002022-06-24 1:34PM EDT85.000.250.150.30+0.17+212.50%22129.69%
EMR220701C000860002022-06-24 10:51AM EDT86.000.050.050.15-0.15-75.00%201728.91%
EMR220701C000870002022-05-25 10:18AM EDT87.001.850.000.750.00-41057.47%
EMR220701C000875002022-06-13 2:37PM EDT87.501.890.000.600.00--155.57%
EMR220701C000880002022-06-15 11:13AM EDT88.001.070.000.750.00-1463.77%
EMR220701C000890002022-06-15 10:45AM EDT89.001.000.000.750.00-10010155.27%
EMR220701C000900002022-06-14 3:09PM EDT90.000.500.000.750.00-12060.35%
EMR220701C000910002022-05-26 2:31PM EDT91.001.250.000.750.00--1165.33%
EMR220701C000920002022-06-21 1:44PM EDT92.000.050.000.750.00-22270.22%
EMR220701C000930002022-06-14 3:09PM EDT93.000.220.000.750.00-1274.80%
EMR220701C000940002022-06-14 11:07AM EDT94.000.200.000.750.00-3979.39%
EMR220701C000950002022-06-21 9:57AM EDT95.000.050.000.350.00-1270.51%
EMR220701C000960002022-06-13 1:11PM EDT96.000.310.000.750.00-19388.18%
EMR220701C001000002022-06-06 11:26AM EDT100.000.150.000.250.00--1183.98%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220701P000600002022-06-13 12:42PM EDT60.000.200.000.400.00-11139.06%
EMR220701P000700002022-06-17 2:50PM EDT70.000.260.000.250.00-5572.27%
EMR220701P000710002022-06-22 12:51PM EDT71.000.200.000.30+0.20--1269.53%
EMR220701P000730002022-06-23 2:19PM EDT73.000.450.000.40+0.45--1162.50%
EMR220701P000740002022-06-24 11:51AM EDT74.000.100.000.35+0.10-21154.88%
EMR220701P000750002022-06-23 11:35AM EDT75.000.660.050.250.00-5654.00%
EMR220701P000760002022-06-23 12:25PM EDT76.001.050.100.30+1.05--1450.59%
EMR220701P000770002022-06-23 11:31AM EDT77.001.250.150.300.00-62644.24%
EMR220701P000780002022-06-23 11:28AM EDT78.001.650.200.400.00-6941.80%
EMR220701P000790002022-06-24 10:19AM EDT79.000.800.300.50+0.25+45.45%41238.18%
EMR220701P000800002022-06-23 10:17AM EDT80.003.020.450.650.00-32334.86%
EMR220701P000810002022-06-24 3:49PM EDT81.000.900.700.85+0.30+50.00%11731.20%
EMR220701P000820002022-06-24 3:59PM EDT82.001.251.051.30-2.15-63.24%183431.35%
EMR220701P000825002022-06-23 3:55PM EDT82.504.951.301.500.00-88598329.74%
EMR220701P000830002022-06-15 3:20PM EDT83.001.301.651.850.00-52831.01%
EMR220701P000840002022-06-06 10:08AM EDT84.000.602.302.750.00-3537.06%
EMR220701P000850002022-06-01 11:28AM EDT85.001.653.003.500.00-1637.31%
EMR220701P000860002022-06-22 11:41AM EDT86.007.253.804.400.00-153740.53%
EMR220701P000870002022-05-26 11:25AM EDT87.003.204.705.400.00-51646.48%
EMR220701P000880002022-06-17 2:29PM EDT88.008.635.606.500.00-1956.06%
EMR220701P000890002022-05-26 11:20AM EDT89.004.306.707.600.00--1065.43%
EMR220701P000900002022-05-16 11:03AM EDT90.007.364.505.300.00--200.00%
EMR220701P000910002022-06-06 12:12PM EDT91.002.558.709.400.00-1967.97%