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:85.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210305C000850002021-02-26 10:57AM EST2021-03-052.711.642.31-0.51-15.84%11345.75%
EMR210312C000850002021-02-17 3:31PM EST2021-03-122.222.362.930.00--339.70%
EMR210319C000850002021-02-26 10:14AM EST2021-03-193.852.913.35+0.15+4.05%12,64437.01%
EMR210326C000850002021-02-24 3:58PM EST2021-03-265.633.154.250.00-62341.60%
EMR210401C000850002021-02-16 10:44AM EST2021-04-013.783.504.100.00--236.00%
EMR210416C000850002021-02-26 10:47AM EST2021-04-165.084.004.75-0.52-9.29%405435.05%
EMR210618C000850002021-02-26 3:29PM EST2021-06-186.445.506.65-0.36-5.29%112,06233.12%
EMR210917C000850002021-02-26 3:41PM EST2021-09-178.167.008.90-1.14-12.26%118733.45%
EMR220121C000850002021-02-26 2:58PM EST2022-01-2110.189.4510.80+0.09+0.89%136732.17%
EMR230120C000850002021-02-23 12:27PM EST2023-01-2014.9511.7515.900.00-42233.20%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210305P000850002021-02-26 3:34PM EST2021-03-050.820.851.30-0.43-34.40%5342.92%
EMR210312P000850002021-02-25 1:06PM EST2021-03-121.171.381.84+1.17--536.60%
EMR210319P000850002021-02-25 10:33AM EST2021-03-191.551.892.290.00-9026334.94%
EMR210326P000850002021-02-25 11:37AM EST2021-03-261.782.232.770.00-1635.18%
EMR210401P000850002021-02-26 10:29AM EST2021-04-012.902.383.45+2.90-7038.50%
EMR210416P000850002021-02-24 1:45PM EST2021-04-162.393.003.75+2.39--1334.23%
EMR210618P000850002021-02-26 1:01PM EST2021-06-185.104.955.80+0.54+11.84%641033.40%
EMR210917P000850002021-02-10 12:56PM EST2021-09-178.557.058.500.00--435.46%
EMR220121P000850002021-02-25 1:11PM EST2022-01-219.509.6510.200.00-42433.14%
EMR230120P000850002021-01-26 9:57AM EST2023-01-2016.5013.1516.700.00-101036.97%