Australia markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.48+1.04 (+1.07%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210730C000950002021-07-22 9:44AM EDT2021-07-303.202.254.000.00-12235.01%
EMR210806C000950002021-07-19 12:19PM EDT2021-08-062.003.205.300.00-9944.90%
EMR210813C000950002021-07-22 10:26AM EDT2021-08-133.854.304.900.00-101331.28%
EMR210820C000950002021-07-23 12:37PM EDT2021-08-204.404.504.80+0.64+17.02%1021425.84%
EMR210827C000950002021-07-21 3:48PM EDT2021-08-274.804.605.800.00-3432.35%
EMR210917C000950002021-07-21 11:49AM EDT2021-09-175.505.305.500.00-31,23323.28%
EMR211217C000950002021-07-23 2:55PM EDT2021-12-177.857.607.80+0.15+1.95%1326324.18%
EMR220121C000950002021-07-22 12:05PM EDT2022-01-217.808.308.50+0.03+0.39%173224.36%
EMR220318C000950002021-07-19 12:12AM EDT2022-03-188.809.109.400.00--124.25%
EMR230120C000950002021-07-19 12:49PM EDT2023-01-2010.6812.0014.400.00-55726.79%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR210730P000950002021-07-20 3:13PM EDT2021-07-300.380.150.30+0.08+26.67%220328.42%
EMR210806P000950002021-07-23 2:54PM EDT2021-08-060.770.600.95-0.63-45.00%223731.30%
EMR210813P000950002021-07-21 10:02AM EDT2021-08-131.381.101.300.00-331329.79%
EMR210820P000950002021-07-21 3:48PM EDT2021-08-201.451.401.50-0.20-12.12%11,54527.78%
EMR210917P000950002021-07-23 10:47AM EDT2021-09-172.602.352.50-0.20-7.14%101,08326.73%
EMR211217P000950002021-07-23 3:00PM EDT2021-12-175.105.005.20-0.30-5.56%2512527.90%
EMR220121P000950002021-07-22 12:35PM EDT2022-01-216.205.605.900.00-317527.70%
EMR230120P000950002021-06-30 9:52AM EDT2023-01-2014.3011.7014.000.00-171733.50%