UK markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.51-1.61 (-1.67%)
As of 01:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230317C000500002022-11-22 2:51PM EST50.0046.4044.6045.300.00--167.48%
EMR230317C000650002022-10-26 9:00AM EST65.0020.700.000.000.00--00.00%
EMR230317C000700002022-10-11 11:20AM EST70.0012.2024.1024.500.00-120.00%
EMR230317C000725002022-10-11 11:20AM EST72.5010.4021.7022.300.00--129.57%
EMR230317C000750002022-10-24 11:54AM EST75.0012.2421.7022.700.00-52450.98%
EMR230317C000775002022-11-07 11:40AM EST77.5015.3518.5018.800.00-7426039.36%
EMR230317C000800002022-11-08 9:37AM EST80.0013.7016.3016.600.00-116837.35%
EMR230317C000825002022-11-15 10:43AM EST82.5016.5014.2014.500.00-514635.67%
EMR230317C000850002022-11-17 3:25PM EST85.0012.3012.3012.500.00-17334.14%
EMR230317C000875002022-11-16 1:32PM EST87.5011.4010.4010.600.00-213032.68%
EMR230317C000900002022-11-25 10:35AM EST90.009.958.608.800.00-177731.17%
EMR230317C000925002022-11-23 10:54AM EST92.508.007.007.200.00-279630.02%
EMR230317C000950002022-11-21 3:28PM EST95.005.905.505.700.00-2929828.65%
EMR230317C000975002022-11-25 12:11PM EST97.505.204.304.500.00-512727.97%
EMR230317C001000002022-11-25 12:48PM EST100.004.003.203.400.00-101,86826.94%
EMR230317C001050002022-11-28 12:56PM EST105.001.701.701.85-0.55-24.44%349825.67%
EMR230317C001100002022-11-25 10:42AM EST110.001.070.800.900.00-616224.60%
EMR230317C001150002022-11-18 9:33AM EST115.000.450.300.450.00-63024.49%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR230317P000500002022-10-07 2:48PM EST50.000.750.100.350.00-5059.86%
EMR230317P000550002022-10-20 1:49PM EST55.000.800.000.250.00-11452.83%
EMR230317P000600002022-11-11 11:41AM EST60.000.200.000.300.00-210446.88%
EMR230317P000650002022-11-08 11:43AM EST65.000.600.050.450.00-134343.16%
EMR230317P000675002022-10-18 11:12AM EST67.502.200.450.550.00-64141.36%
EMR230317P000700002022-11-21 10:17AM EST70.000.570.400.550.00-117837.70%
EMR230317P000725002022-11-08 10:41AM EST72.501.150.550.650.00-175935.60%
EMR230317P000750002022-11-18 12:24PM EST75.000.950.750.850.00-113934.45%
EMR230317P000775002022-11-08 10:45AM EST77.501.751.001.100.00-22033.28%
EMR230317P000800002022-11-21 10:00AM EST80.001.521.301.400.00-35932.02%
EMR230317P000825002022-11-22 2:56PM EST82.501.521.651.800.00-25530.96%
EMR230317P000850002022-11-22 10:22AM EST85.002.002.152.250.00-31729.61%
EMR230317P000875002022-11-28 10:09AM EST87.502.752.702.85-0.55-16.67%39828.55%
EMR230317P000900002022-11-25 9:45AM EST90.002.903.403.600.00-38527.59%
EMR230317P000925002022-11-23 10:05AM EST92.503.704.304.500.00-16426.62%
EMR230317P000950002022-11-28 10:29AM EST95.005.405.305.50+0.80+17.39%811725.33%
EMR230317P000975002022-11-23 10:18AM EST97.505.856.506.800.00-22124.61%
EMR230317P001000002022-11-23 11:02AM EST100.007.238.008.200.00-2323.41%