UK markets close in 8 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.51+0.74 (+0.93%)
As of 11:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221007C000700002022-10-04 11:30AM EDT70.008.409.8011.000.00--8157.42%
EMR221007C000730002022-09-27 12:54PM EDT73.001.707.107.500.00-31450.00%
EMR221007C000740002022-09-30 3:48PM EDT74.001.155.906.900.00-1952102.34%
EMR221007C000750002022-10-03 11:58AM EDT75.001.404.805.800.00-92782.62%
EMR221007C000760002022-10-04 1:47PM EDT76.002.293.904.800.00-559971.48%
EMR221007C000770002022-10-06 10:00AM EDT77.003.053.203.60+1.64+116.31%144342.77%
EMR221007C000780002022-10-06 9:45AM EDT78.002.352.152.75-0.15-6.00%14844.92%
EMR221007C000790002022-10-06 10:26AM EDT79.001.301.351.70+0.10+8.33%111829.79%
EMR221007C000800002022-10-06 10:47AM EDT80.000.650.751.05+0.05+8.33%208532.42%
EMR221007C000810002022-10-06 10:48AM EDT81.000.300.300.45-0.15-33.33%14527.93%
EMR221007C000820002022-10-05 3:33PM EDT82.000.200.050.300.00-233535.16%
EMR221007C000830002022-10-06 10:33AM EDT83.000.020.000.20-0.08-80.00%1540.63%
EMR221007C000840002022-09-16 11:13AM EDT84.000.400.000.100.00-71441.80%
EMR221007C000850002022-10-03 12:14PM EDT85.000.290.000.050.00-11043.36%
EMR221007C000860002022-09-19 1:43PM EDT86.000.100.000.200.00-91058.59%
EMR221007C000870002022-09-02 12:55PM EDT87.000.950.000.300.00-1372.66%
EMR221007C000880002022-10-04 3:04PM EDT88.000.150.001.300.00-422121.88%
EMR221007C000890002022-09-09 3:23PM EDT89.000.630.000.850.00-45115.23%
EMR221007C000900002022-08-31 12:37PM EDT90.000.450.000.300.00--995.70%
EMR221007C000910002022-09-09 3:03PM EDT91.000.240.000.850.00-5454132.42%
EMR221007C000950002022-08-25 3:41PM EDT95.000.400.000.750.00-22159.38%
EMR221007C001000002022-09-16 11:25AM EDT100.000.050.002.150.00--2256.64%
EMR221007C001100002022-09-21 12:26PM EDT110.000.050.001.050.00-14275.78%
EMR221007C001150002022-09-21 12:59PM EDT115.000.050.000.400.00--4253.91%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221007P000500002022-10-05 9:47AM EDT50.000.010.000.050.00-1,2001,431259.38%
EMR221007P000550002022-09-22 10:11AM EDT55.000.050.002.150.00--1418.16%
EMR221007P000600002022-09-19 9:32AM EDT60.000.050.001.000.00--1279.30%
EMR221007P000620002022-09-30 10:27AM EDT62.000.050.000.950.00-11251.17%
EMR221007P000650002022-09-29 2:47PM EDT65.000.110.000.850.00-2024208.98%
EMR221007P000660002022-09-26 9:30AM EDT66.000.300.002.150.00--1258.40%
EMR221007P000680002022-09-27 3:33PM EDT68.000.500.000.850.00-1217174.22%
EMR221007P000690002022-10-03 1:23PM EDT69.000.060.000.100.00-1280104.69%
EMR221007P000700002022-10-03 2:58PM EDT70.000.060.000.100.00-17096.09%
EMR221007P000710002022-09-29 9:46AM EDT71.000.850.000.850.00-3983139.84%
EMR221007P000720002022-10-04 10:21AM EDT72.000.100.000.050.00-3571.09%
EMR221007P000730002022-10-04 1:44PM EDT73.000.080.000.850.00-326116.80%
EMR221007P000740002022-10-05 11:19AM EDT74.000.060.000.850.00-128105.08%
EMR221007P000750002022-10-04 10:26AM EDT75.000.300.000.150.00-17018958.98%
EMR221007P000760002022-10-05 1:20PM EDT76.000.100.000.150.00-31350.00%
EMR221007P000770002022-10-05 1:20PM EDT77.000.190.000.200.00-2853.22%
EMR221007P000780002022-10-05 2:24PM EDT78.000.300.050.200.00-478542.19%
EMR221007P000790002022-10-05 2:01PM EDT79.000.600.200.450.00-2943.95%
EMR221007P000800002022-10-06 10:42AM EDT80.000.800.500.65-5.40-87.10%31637.21%
EMR221007P000810002022-10-05 11:09AM EDT81.002.691.001.300.00-1443.46%
EMR221007P000820002022-09-15 3:13PM EDT82.002.801.502.600.00-1173.14%
EMR221007P000830002022-09-15 3:13PM EDT83.003.392.153.300.00-1974.02%
EMR221007P000850002022-09-14 10:25AM EDT85.003.763.906.200.00-15085.06%
EMR221007P000860002022-09-12 10:19AM EDT86.002.203.707.600.00--365.43%
EMR221007P000890002022-08-26 10:27AM EDT89.003.8014.9015.800.00-22424.27%
EMR221007P000900002022-08-26 10:27AM EDT90.004.4015.8016.700.00-11433.30%