UK Markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.19-0.74 (-0.78%)
At close: 04:03PM EST
94.60 +0.41 (+0.44%)
After hours: 06:39PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240119C000500002022-01-03 2:58PM EST50.0042.2043.5048.500.00-1864.69%
EMR240119C000600002022-07-19 8:51AM EST60.0024.3330.4031.000.00--190.00%
EMR240119C000650002022-08-04 8:44AM EST65.0027.7826.5026.900.00-11410.00%
EMR240119C000700002021-12-30 11:17AM EST70.0025.4428.1030.700.00-21046.33%
EMR240119C000750002022-07-19 12:55PM EST75.0015.3019.2019.600.00-24214.65%
EMR240119C000800002022-08-02 12:30PM EST80.0017.3116.0016.500.00-117920.03%
EMR240119C000850002022-08-11 9:54AM EST85.0014.0013.2013.50+2.62+23.02%11,94221.50%
EMR240119C000875002022-08-11 10:07AM EST87.5012.1011.7012.20+3.55+41.52%11122.11%
EMR240119C000900002022-08-11 9:12AM EST90.0011.0010.3011.00+2.30+26.44%282922.61%
EMR240119C000925002022-08-09 10:27AM EST92.508.709.509.800.00-113122.78%
EMR240119C000950002022-08-11 8:33AM EST95.008.308.408.70+0.10+1.22%1225722.91%
EMR240119C000975002022-08-11 9:12AM EST97.507.707.407.70+1.40+22.22%1226823.01%
EMR240119C001000002022-08-09 11:19AM EST100.006.006.506.800.00-252723.11%
EMR240119C001050002022-08-05 2:08PM EST105.006.104.905.300.00-31723.38%
EMR240119C001100002022-07-18 2:43PM EST110.002.203.704.000.00-19323.32%
EMR240119C001150002022-07-26 10:58AM EST115.002.252.702.950.00-21,02323.15%
EMR240119C001200002022-08-09 9:36AM EST120.001.901.752.250.00-24923.38%
EMR240119C001250002022-08-09 9:43AM EST125.001.251.351.700.00-2223.54%
EMR240119C001350002021-11-10 6:46AM EST135.003.080.604.300.00--237.35%
EMR240119C001400002022-07-13 8:44AM EST140.000.450.400.700.00--623.79%
EMR240119C001450002021-11-10 6:46AM EST145.001.870.053.000.00-1136.78%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240119P000400002022-08-09 11:32AM EST40.000.900.001.300.00-1157.67%
EMR240119P000450002022-07-14 8:41AM EST45.002.000.651.400.00--2651.71%
EMR240119P000500002021-11-19 9:46AM EST50.002.101.452.750.00-1550.88%
EMR240119P000550002022-01-05 12:44PM EST55.002.101.903.70-0.30-12.50%2954.03%
EMR240119P000600002022-07-29 12:05PM EST60.002.602.352.500.00-119541.25%
EMR240119P000650002021-12-15 11:33AM EST65.004.602.904.400.00-5844.43%
EMR240119P000700002022-08-11 10:01AM EST70.004.004.104.40+4.00-202238.45%
EMR240119P000750002022-07-27 2:51PM EST75.006.305.405.700.00-517737.27%
EMR240119P000775002022-07-28 9:47AM EST77.506.856.006.400.00--336.59%
EMR240119P000800002022-07-11 10:51AM EST80.0010.907.107.500.00-21136.94%
EMR240119P000825002022-07-29 11:47AM EST82.507.677.908.200.00--2535.87%
EMR240119P000850002022-08-04 10:57AM EST85.008.808.909.200.00-12935.51%
EMR240119P000875002022-08-11 10:54AM EST87.5010.1010.0010.40+0.30+3.06%35635.50%
EMR240119P000900002022-08-10 9:47AM EST90.0011.3011.1011.50+0.50+4.63%1183435.03%
EMR240119P000925002022-08-11 11:49AM EST92.5012.2012.3012.900.00-11835.17%
EMR240119P000950002022-08-11 12:07PM EST95.0013.5013.2014.10+0.20+1.50%42134.61%
EMR240119P000975002022-08-08 12:09PM EST97.5014.6015.1015.600.00--2634.64%
EMR240119P001000002022-08-08 12:07PM EST100.0016.1016.8017.200.00-2534.75%
EMR240119P001050002022-08-08 1:07PM EST105.0019.2020.2020.600.00--1735.00%
EMR240119P001100002022-08-08 12:06PM EST110.0023.0023.9024.300.00--135.44%
EMR240119P001450002021-11-10 6:46AM EST145.0055.4753.5057.500.00-1149.04%