UK markets close in 8 hours 25 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.77+1.46 (+1.55%)
At close: 04:04PM EST
96.00 +0.23 (+0.24%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221216C000500002022-11-07 11:32AM EST50.0040.630.000.000.00-500.00%
EMR221216C000600002022-05-20 11:09AM EST60.0024.0020.1020.700.00-110.00%
EMR221216C000650002022-11-10 1:21PM EST65.0028.360.000.000.00-100.00%
EMR221216C000700002022-09-27 2:50PM EST70.006.4016.2016.800.00-3150.00%
EMR221216C000725002022-10-04 9:47AM EST72.507.6014.4015.200.00-19220.00%
EMR221216C000750002022-11-10 9:31AM EST75.0018.310.000.000.00-400.00%
EMR221216C000775002022-11-25 11:08AM EST77.5019.200.000.000.00-400.00%
EMR221216C000800002022-11-16 3:27PM EST80.0015.750.000.000.00-300.00%
EMR221216C000825002022-11-25 12:13PM EST82.5013.970.000.000.00-100.00%
EMR221216C000850002022-11-30 10:27AM EST85.008.800.000.000.00-200.00%
EMR221216C000875002022-11-28 2:00PM EST87.507.600.000.000.00-1100.00%
EMR221216C000900002022-11-30 2:31PM EST90.005.600.000.000.00-200.00%
EMR221216C000925002022-11-28 2:20PM EST92.503.460.000.000.00-1400.00%
EMR221216C000930002022-11-29 10:08AM EST93.002.950.000.000.00-100.00%
EMR221216C000940002022-11-28 12:04PM EST94.002.600.000.000.00-1700.00%
EMR221216C000950002022-11-30 11:40AM EST95.001.650.000.000.00-36600.00%
EMR221216C000960002022-11-30 3:37PM EST96.001.750.000.000.00-3400.39%
EMR221216C000970002022-11-28 3:42PM EST97.001.010.000.000.00-301.56%
EMR221216C000975002022-11-30 2:27PM EST97.500.820.000.000.00-103.13%
EMR221216C000980002022-11-30 2:58PM EST98.000.700.000.000.00-903.13%
EMR221216C000990002022-11-28 11:00AM EST99.000.650.000.000.00-803.13%
EMR221216C001000002022-11-30 3:59PM EST100.000.360.000.000.00-406.25%
EMR221216C001010002022-11-25 9:30AM EST101.000.380.000.000.00-106.25%
EMR221216C001020002022-11-21 9:59AM EST102.000.200.000.000.00--06.25%
EMR221216C001030002022-11-25 10:32AM EST103.000.260.000.000.00-1406.25%
EMR221216C001050002022-11-30 12:45PM EST105.000.030.000.000.00-1012.50%
EMR221216C001100002022-11-17 11:48AM EST110.000.120.000.000.00-1012.50%
EMR221216C001150002022-05-17 8:57AM EST115.000.540.200.400.00--155.47%
EMR221216C001400002022-11-15 3:09PM EST140.000.070.000.000.00-4050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221216P000500002022-06-16 9:44AM EST50.000.700.150.700.00--2178.52%
EMR221216P000550002022-07-13 1:44PM EST55.000.750.000.400.00-114135.94%
EMR221216P000600002022-11-14 9:30AM EST60.000.010.000.000.00-1050.00%
EMR221216P000650002022-11-17 11:48AM EST65.000.040.000.000.00-1050.00%
EMR221216P000675002022-11-18 12:49PM EST67.500.040.000.000.00-2050.00%
EMR221216P000700002022-11-18 12:24PM EST70.000.050.000.000.00-1025.00%
EMR221216P000725002022-11-16 1:52PM EST72.500.260.000.000.00-1025.00%
EMR221216P000750002022-11-23 11:42AM EST75.000.070.000.000.00-4025.00%
EMR221216P000775002022-11-30 11:34AM EST77.500.050.000.000.00-4025.00%
EMR221216P000800002022-11-18 12:49PM EST80.000.160.000.000.00-4025.00%
EMR221216P000825002022-11-22 3:06PM EST82.500.150.000.000.00-31012.50%
EMR221216P000850002022-11-29 3:14PM EST85.000.200.000.000.00-2012.50%
EMR221216P000860002022-11-21 10:07AM EST86.000.500.000.000.00--012.50%
EMR221216P000875002022-11-28 2:24PM EST87.500.450.000.000.00-45012.50%
EMR221216P000890002022-11-22 10:49AM EST89.000.550.000.000.00--06.25%
EMR221216P000900002022-11-29 10:02AM EST90.000.850.000.000.00-106.25%
EMR221216P000910002022-11-30 3:59PM EST91.000.500.000.000.00-106.25%
EMR221216P000920002022-11-28 11:39AM EST92.001.250.000.000.00-1606.25%
EMR221216P000925002022-11-28 2:19PM EST92.501.450.000.000.00-2303.13%
EMR221216P000930002022-11-30 2:53PM EST93.001.100.000.000.00-103.13%
EMR221216P000940002022-11-29 3:33PM EST94.001.970.000.000.00-2003.13%
EMR221216P000950002022-11-30 11:48AM EST95.002.550.000.000.00-19801.56%
EMR221216P000960002022-11-30 12:42PM EST96.003.500.000.000.00-100.00%
EMR221216P000970002022-11-25 10:13AM EST97.002.360.000.000.00-3000.00%
EMR221216P000975002022-11-29 10:40AM EST97.503.790.000.000.00-100.00%
EMR221216P001000002022-11-17 9:38AM EST100.006.600.000.000.00-200.00%
EMR221216P001050002022-11-17 3:02PM EST105.0010.720.000.000.00-300.00%