Australia markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.87-0.43 (-0.52%)
As of 11:04AM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220520C000850002022-05-20 9:46AM EDT2022-05-200.150.000.15-0.15-50.00%111745.90%
EMR220527C000850002022-05-19 1:55PM EDT2022-05-271.050.701.050.00-53038.97%
EMR220603C000850002022-05-16 12:00AM EDT2022-06-032.051.101.400.00--1234.03%
EMR220610C000850002022-05-16 12:00AM EDT2022-06-101.701.451.850.00--1833.91%
EMR220617C000850002022-05-19 3:58PM EDT2022-06-172.152.052.200.00-41,44133.40%
EMR220624C000850002022-05-18 11:53AM EDT2022-06-242.982.152.600.00-1133.91%
EMR220916C000850002022-05-19 3:17PM EDT2022-09-165.104.704.900.00-210830.79%
EMR221216C000850002022-05-19 1:54PM EDT2022-12-166.806.406.800.00-83230.77%
EMR230120C000850002022-05-20 10:24AM EDT2023-01-207.307.107.500.00-35016631.08%
EMR240119C000850002022-05-16 3:36PM EDT2024-01-1912.2011.4012.100.00-51,94030.54%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220520P000850002022-05-19 10:55AM EDT2022-05-202.421.401.750.00-281,6290.00%
EMR220527P000850002022-05-18 3:59PM EDT2022-05-272.602.102.450.00-45021.44%
EMR220603P000850002022-05-20 9:43AM EDT2022-06-032.552.602.85-0.45-15.00%741822.97%
EMR220610P000850002022-05-18 12:14PM EDT2022-06-102.902.953.300.00-21425.10%
EMR220617P000850002022-05-20 9:55AM EDT2022-06-173.303.403.70-0.70-17.50%51,23526.42%
EMR220624P000850002022-05-16 12:00AM EDT2022-06-244.413.704.000.00--326.71%
EMR220916P000850002022-05-20 10:47AM EDT2022-09-166.406.206.40+0.20+3.23%1041927.47%
EMR221216P000850002022-05-20 10:08AM EDT2022-12-168.108.008.20-0.20-2.41%15727.89%
EMR230120P000850002022-05-18 3:12PM EDT2023-01-208.608.408.900.00-1043528.41%
EMR240119P000850002022-04-19 10:29AM EDT2024-01-198.1112.2014.700.00-12431.68%