Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.90-1.43 (-1.64%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210305C000800002021-02-24 12:12PM EST2021-03-058.475.557.800.00-3471.97%
EMR210312C000800002021-02-22 3:57PM EST2021-03-126.175.808.750.00-1159.67%
EMR210319C000800002021-02-26 10:05AM EST2021-03-197.656.507.25-0.67-8.05%11,57247.02%
EMR210326C000800002021-02-10 10:08AM EST2021-03-266.606.308.900.00--161.79%
EMR210401C000800002021-02-22 3:57PM EST2021-04-016.845.709.10+6.84--157.93%
EMR210416C000800002021-02-26 10:30AM EST2021-04-167.657.158.65-1.00-11.56%22043.63%
EMR210618C000800002021-02-26 2:58PM EST2021-06-189.688.959.60-1.20-11.03%447734.23%
EMR210917C000800002021-02-24 2:12PM EST2021-09-1712.2010.0011.650.00-54834.18%
EMR220121C000800002021-02-26 3:17PM EST2022-01-2113.0511.9512.90+0.55+4.40%12,24730.97%
EMR230120C000800002021-02-25 1:40PM EST2023-01-2017.0513.5018.000.00-11332.92%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210305P000800002021-02-16 10:32AM EST2021-03-050.500.000.220.00-11247.56%
EMR210312P000800002021-02-25 1:01PM EST2021-03-120.310.311.070.00-1653.17%
EMR210319P000800002021-02-25 3:10PM EST2021-03-190.580.550.740.00-26268236.26%
EMR210326P000800002021-02-19 12:11PM EST2021-03-261.030.621.220.00-2738.33%
EMR210401P000800002021-02-25 12:57PM EST2021-04-010.960.581.820.00-1242.04%
EMR210416P000800002021-02-26 12:20PM EST2021-04-161.501.421.92+0.11+7.91%53535.67%
EMR210618P000800002021-02-23 9:49AM EST2021-06-183.753.153.900.00-127335.44%
EMR210917P000800002021-02-18 11:17AM EST2021-09-176.204.906.300.00-305536.55%
EMR220121P000800002021-02-25 3:20PM EST2022-01-217.307.157.950.00-48932134.14%
EMR230120P000800002021-02-23 12:26PM EST2023-01-2010.4510.1014.400.00-4838.22%