Australia markets open in 1 hour 33 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.64-0.13 (-0.14%)
At close: 04:03PM EST
95.64 -0.01 (-0.01%)
After hours: 04:23PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221202C000950002022-12-01 9:48AM EST2022-12-020.660.901.10-0.17-20.48%532726.17%
EMR221209C000950002022-11-30 3:35PM EST2022-12-091.651.551.70-0.05-2.94%233722.71%
EMR221216C000950002022-12-01 10:54AM EST2022-12-162.102.202.35+0.45+27.27%224,24325.29%
EMR221223C000950002022-12-01 1:33PM EST2022-12-232.512.552.90+0.56+28.72%1426.91%
EMR221230C000950002022-11-18 3:55PM EST2022-12-302.802.753.200.00-101026.32%
EMR230120C000950002022-12-01 3:36PM EST2023-01-204.103.804.10+0.10+2.50%1,3042,44526.54%
EMR230317C000950002022-12-01 2:57PM EST2023-03-176.005.806.10+0.26+4.53%1130328.06%
EMR230616C000950002022-11-29 12:28PM EST2023-06-167.708.308.700.00-465729.96%
EMR240119C000950002022-11-25 9:37AM EST2024-01-1913.8012.6013.200.00-155431.90%
EMR250117C000950002022-10-27 10:18AM EST2025-01-1711.8016.5019.100.00-1034.14%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221202P000950002022-11-30 1:35PM EST2022-12-021.800.300.400.00-232423.88%
EMR221209P000950002022-12-01 3:48PM EST2022-12-090.880.801.00-1.12-56.00%32521.68%
EMR221216P000950002022-12-01 11:13AM EST2022-12-161.601.401.55-0.95-37.25%53,53923.27%
EMR221223P000950002022-11-29 9:44AM EST2022-12-233.201.652.050.00-2424.68%
EMR221230P000950002022-11-29 9:32AM EST2022-12-302.901.852.150.00-1322.53%
EMR230120P000950002022-12-01 2:43PM EST2023-01-202.792.702.85-1.31-31.95%1,30272222.24%
EMR230317P000950002022-12-01 3:40PM EST2023-03-174.604.504.70-0.30-6.12%815824.38%
EMR230616P000950002022-12-01 10:38AM EST2023-06-166.906.306.700.00-122525.09%
EMR240119P000950002022-11-17 2:48PM EST2024-01-1910.709.109.600.00-53024.54%