UK markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.77+1.14 (+1.05%)
At close: 04:00PM EDT
109.77 0.00 (0.00%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240426C001000002024-04-23 11:57AM EDT100.009.907.9010.50+1.30+15.12%2085.84%
EMR240426C001020002024-04-22 2:21PM EDT102.007.706.009.900.00-557115.48%
EMR240426C001050002024-04-19 3:27PM EDT105.004.073.207.000.00-171793.51%
EMR240426C001060002024-04-19 3:29PM EDT106.003.242.205.800.00-101180.08%
EMR240426C001070002024-04-22 10:25AM EDT107.003.002.054.40+0.35+13.21%2161.87%
EMR240426C001080002024-04-12 3:49PM EDT108.004.951.902.600.00-1134.28%
EMR240426C001090002024-04-19 3:45PM EDT109.000.961.253.100.00-262759.06%
EMR240426C001100002024-04-23 11:32AM EDT110.000.800.650.80+0.35+77.78%44419.83%
EMR240426C001110002024-04-23 2:04PM EDT111.000.450.250.40+0.25+125.00%3919.14%
EMR240426C001120002024-04-22 11:15AM EDT112.000.150.050.150.00-13717.87%
EMR240426C001130002024-04-22 11:48AM EDT113.000.030.000.100.00-31620.61%
EMR240426C001140002024-04-23 10:11AM EDT114.000.100.000.20+0.06+150.00%29830.18%
EMR240426C001150002024-04-22 3:39PM EDT115.000.730.000.750.00-26554.54%
EMR240426C001160002024-04-17 10:04AM EDT116.000.160.001.000.00-13152.05%
EMR240426C001170002024-04-22 2:41PM EDT117.000.050.000.750.00-21452.34%
EMR240426C001180002024-04-19 2:51PM EDT118.000.050.000.750.00-13520457.13%
EMR240426C001190002024-04-15 12:14PM EDT119.000.090.000.750.00-293061.82%
EMR240426C001200002024-04-19 11:46AM EDT120.000.090.000.200.00-461456.74%
EMR240426C001210002024-04-09 10:04AM EDT121.000.150.000.750.00-1270.70%
EMR240426C001220002024-04-03 1:20PM EDT122.000.050.000.750.00-1175.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240426P000970002024-03-13 10:30AM EDT97.000.420.000.750.00--286.82%
EMR240426P001020002024-04-12 1:45PM EDT102.000.050.000.750.00-1358.98%
EMR240426P001030002024-04-19 3:43PM EDT103.000.070.000.750.00-1153.32%
EMR240426P001040002024-04-19 12:12PM EDT104.000.100.000.750.00-1160.79%
EMR240426P001050002024-04-19 12:39PM EDT105.000.200.000.600.00-51049.41%
EMR240426P001060002024-03-25 11:44AM EDT106.000.360.000.100.00-1123.93%
EMR240426P001070002024-04-22 1:23PM EDT107.000.200.050.150.00-2221.29%
EMR240426P001080002024-04-22 11:56AM EDT108.000.200.150.25-0.54-72.97%21218.95%
EMR240426P001090002024-04-23 2:05PM EDT109.000.400.400.50-0.75-65.22%33218.16%
EMR240426P001100002024-04-23 1:33PM EDT110.000.700.800.95-0.45-39.13%36518.07%
EMR240426P001110002024-04-18 2:15PM EDT111.002.300.351.600.00-95118.36%
EMR240426P001120002024-04-18 2:27PM EDT112.002.911.452.500.00-5822.02%
EMR240426P001130002024-04-17 3:41PM EDT113.003.361.903.500.00-4127.74%
EMR240426P001140002024-04-02 9:45AM EDT114.002.282.504.500.00--133.11%
EMR240426P001150002024-04-05 12:34PM EDT115.002.053.207.200.00-1086.57%