Australia markets close in 3 hours 51 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.19+0.28 (+0.26%)
At close: 04:00PM EST
106.66 +0.47 (+0.44%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240301C000950002024-02-07 1:36PM EST2024-03-0110.509.6013.300.00-10073.83%
EMR240315C000950002024-02-26 1:07PM EST2024-03-1511.3410.4013.30+0.22+1.98%71,47169.19%
EMR240322C000950002024-02-09 1:11PM EST2024-03-228.309.3014.000.00--267.11%
EMR240419C000950002024-02-23 9:30AM EST2024-04-1911.6310.2014.000.00-2246.09%
EMR240621C000950002024-02-14 3:13PM EST2024-06-2113.2011.0014.300.00-355532.76%
EMR240920C000950002024-02-22 1:03PM EST2024-09-2014.6015.0015.400.00-65228.80%
EMR250117C000950002024-02-14 2:34PM EST2025-01-1717.7517.2018.300.00-11,20531.45%
EMR250620C000950002024-01-31 10:31AM EST2025-06-2010.6019.6020.800.00-31431.75%
EMR260116C000950002024-02-22 2:44PM EST2026-01-1621.6021.9022.800.00-1730.33%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240301P000950002024-02-07 9:55AM EST2024-03-010.250.000.750.00--480.86%
EMR240308P000950002024-02-09 3:51PM EST2024-03-080.230.000.750.00--259.67%
EMR240315P000950002024-02-20 3:15PM EST2024-03-150.100.000.100.00-134928.52%
EMR240322P000950002024-02-14 10:00AM EST2024-03-220.200.000.750.00-21239.60%
EMR240419P000950002024-02-23 2:50PM EST2024-04-190.350.200.300.00-505021.00%
EMR240621P000950002024-02-26 1:00PM EST2024-06-211.121.001.15-0.20-15.15%1951521.30%
EMR240920P000950002024-02-23 2:45PM EST2024-09-202.361.502.350.00-119521.43%
EMR250117P000950002024-02-16 3:47PM EST2025-01-174.003.403.900.00-198222.02%
EMR250620P000950002024-01-04 11:05AM EST2025-06-208.609.009.700.00-131831.99%
EMR260116P000950002024-02-23 12:19PM EST2026-01-166.606.306.600.00-1115420.63%