UK Markets open in 4 hrs 56 mins

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.47+0.19 (+0.20%)
At close: 04:03PM EST
97.15 -0.32 (-0.33%)
After hours: 05:49PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220121C000230002021-11-10 9:41AM EST23.0074.1069.3070.000.00-180.00%
EMR220121C000250002021-11-10 6:46AM EST25.0065.6065.2069.200.00-230.00%
EMR220121C000300002021-11-09 3:45PM EST30.0067.1060.3064.100.00-8000.00%
EMR220121C000350002021-11-09 3:45PM EST35.0062.1055.5059.200.00-820.00%
EMR220121C000400002021-12-31 12:56PM EST40.0052.9054.5057.200.00-110.00%
EMR220121C000450002022-01-04 12:04PM EST45.0050.6050.1051.300.00-110.00%
EMR220121C000500002022-01-04 11:19AM EST50.0045.0045.2046.000.00-81020.00%
EMR220121C000525002021-11-09 3:48PM EST52.5044.7037.9041.700.00-420.00%
EMR220121C000550002022-01-03 10:23AM EST55.0037.0040.1041.100.00-25240.00%
EMR220121C000575002021-11-09 3:48PM EST57.5039.7033.5036.400.00-1100.00%
EMR220121C000600002022-01-04 10:35AM EST60.0034.6634.9036.300.00-580.00%
EMR220121C000625002021-11-09 3:35PM EST62.5034.4928.5031.300.00-640.00%
EMR220121C000650002021-11-09 1:22PM EST65.0032.3027.2028.000.00-120200.00%
EMR220121C000675002021-11-09 3:29PM EST67.5029.6723.6026.500.00-600.00%
EMR220121C000700002022-01-05 12:44PM EST70.0027.4925.4026.10+4.49+19.52%3190.00%
EMR220121C000725002021-11-10 6:46AM EST72.5023.0318.7021.100.00-100.00%
EMR220121C000750002022-01-04 10:40AM EST75.0019.7620.0021.300.00-550.00%
EMR220121C000775002021-12-09 12:24PM EST77.5015.2517.8018.500.00-6220.00%
EMR220121C000800002022-01-05 10:35AM EST80.0018.0015.2015.90+4.90+37.40%102,0300.00%
EMR220121C000825002022-01-05 3:31PM EST82.5013.7013.1013.40+2.90+26.85%31860.00%
EMR220121C000850002022-01-05 11:30AM EST85.0012.7010.6011.10+1.60+14.41%33540.00%
EMR220121C000875002021-12-31 2:13PM EST87.506.038.208.600.00-21900.00%
EMR220121C000890002021-12-21 12:28PM EST89.003.706.707.100.00--100.00%
EMR220121C000900002022-01-05 3:51PM EST90.006.135.806.20-0.11-1.76%311,3470.00%
EMR220121C000910002021-12-27 10:33AM EST91.002.455.005.200.00-10540.00%
EMR220121C000920002022-01-03 3:47PM EST92.001.454.104.900.00-25430.00%
EMR220121C000925002022-01-04 10:07AM EST92.502.403.704.000.00-56880.00%
EMR220121C000930002022-01-04 10:58AM EST93.002.703.303.500.00-31420.00%
EMR220121C000940002022-01-05 2:34PM EST94.003.282.552.85+0.63+23.77%121060.00%
EMR220121C000950002022-01-05 3:26PM EST95.002.202.002.200.00-111,4870.00%
EMR220121C000960002022-01-05 2:34PM EST96.001.891.451.70+0.39+26.00%132318.46%
EMR220121C000970002022-01-05 1:38PM EST97.001.881.051.20+0.63+50.40%386923.29%
EMR220121C000975002022-01-05 12:38PM EST97.501.630.851.00+0.63+63.00%665324.95%
EMR220121C000980002022-01-05 2:56PM EST98.000.850.700.80+0.14+19.72%762325.59%
EMR220121C000990002022-01-05 11:42AM EST99.000.970.450.60+0.92+1,840.00%21429.59%
EMR220121C001000002022-01-05 3:23PM EST100.000.380.300.40+0.08+26.67%342,14031.25%
EMR220121C001050002022-01-05 1:15PM EST105.000.100.050.15+0.02+25.00%281,88447.66%
EMR220121C001100002022-01-04 2:40PM EST110.000.060.000.050.00-373251.56%
EMR220121C001150002022-01-04 2:38PM EST115.000.050.000.050.00-6039067.97%
EMR220121C001200002022-01-05 11:24AM EST120.000.030.000.15-0.07-70.00%122995.70%
EMR220121C001250002021-11-17 11:15AM EST125.000.090.000.150.00-1100111.33%
EMR220121C001300002021-11-10 6:46AM EST130.000.100.000.150.00-177125.78%
EMR220121C001350002021-10-27 8:30AM EST135.000.050.000.150.00-16139.45%
EMR220121C001400002021-11-10 6:46AM EST140.000.100.000.150.00-48152.34%
EMR220121C001450002021-11-10 6:46AM EST145.000.150.050.150.00--1171.48%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220121P000230002021-11-10 6:46AM EST23.000.400.130.150.00-211623.44%
EMR220121P000250002021-11-10 6:46AM EST25.000.250.000.150.00-223542.19%
EMR220121P000300002021-11-10 6:46AM EST30.000.100.000.150.00-515471.88%
EMR220121P000350002021-11-10 6:46AM EST35.000.190.000.150.00-288414.06%
EMR220121P000400002021-11-10 6:46AM EST40.000.070.000.150.00-240362.50%
EMR220121P000450002021-10-26 11:47AM EST45.000.100.000.150.00-5106317.97%
EMR220121P000500002021-12-30 10:28AM EST50.000.100.000.100.00-3171264.06%
EMR220121P000525002021-11-10 6:46AM EST52.500.350.150.150.00-13186285.94%
EMR220121P000550002021-12-23 3:59PM EST55.000.080.000.100.00-2513229.69%
EMR220121P000575002021-11-10 6:46AM EST57.500.300.200.150.00-4208253.91%
EMR220121P000600002021-12-31 10:10AM EST60.000.050.000.100.00-31,187197.66%
EMR220121P000625002021-12-08 9:30AM EST62.500.140.000.150.00-6300192.19%
EMR220121P000675002021-11-30 12:18PM EST67.500.300.000.150.00-2081,189162.50%
EMR220121P000700002021-12-30 9:45AM EST70.000.050.000.100.00-2737139.84%
EMR220121P000725002021-12-23 11:17AM EST72.500.100.000.100.00-101,318126.56%
EMR220121P000750002022-01-04 1:56PM EST75.000.020.000.150.00-2760120.70%
EMR220121P000775002022-01-03 9:56AM EST77.500.080.000.100.00-11,827101.17%
EMR220121P000800002022-01-04 12:02PM EST80.000.100.000.000.00-377150.00%
EMR220121P000820002022-01-04 12:38PM EST82.000.040.000.100.00-22179.30%
EMR220121P000825002022-01-04 3:27PM EST82.500.060.000.100.00-155776.56%
EMR220121P000840002022-01-05 3:36PM EST84.000.070.000.15-0.13-65.00%71574.22%
EMR220121P000850002022-01-05 10:10AM EST85.000.050.100.15-0.05-50.00%4077375.98%
EMR220121P000860002022-01-04 1:17PM EST86.000.130.050.200.00-10370.51%
EMR220121P000870002022-01-04 12:38PM EST87.000.150.100.200.00-21267.58%
EMR220121P000875002022-01-05 11:53AM EST87.500.120.100.25-0.04-25.00%257267.19%
EMR220121P000880002022-01-04 10:33AM EST88.000.240.150.250.00-11666.21%
EMR220121P000890002022-01-05 3:36PM EST89.000.240.200.30-0.08-25.00%72963.87%
EMR220121P000900002022-01-05 9:32AM EST90.000.150.250.40-0.15-50.00%162462.21%
EMR220121P000910002021-12-29 3:13PM EST91.000.980.400.500.00-17361.82%
EMR220121P000920002022-01-04 11:29AM EST92.000.650.500.650.00-75459.96%
EMR220121P000925002022-01-05 3:55PM EST92.500.670.600.75+0.09+15.52%31,40359.96%
EMR220121P000930002022-01-05 10:02AM EST93.000.400.700.85-0.30-42.86%104459.57%
EMR220121P000940002022-01-05 3:59PM EST94.001.051.001.10+0.02+1.94%28538559.96%
EMR220121P000950002022-01-05 2:53PM EST95.001.251.301.50+0.03+2.46%338060.69%
EMR220121P000975002022-01-05 12:19PM EST97.501.752.652.80-1.54-46.81%715466.60%
EMR220121P001000002021-12-31 3:29PM EST100.003.254.504.80-3.53-52.06%224178.32%
EMR220121P001050002021-12-16 11:25AM EST105.0010.309.009.700.00-199110.01%
EMR220121P001100002021-11-10 6:46AM EST110.0013.0016.9018.100.00-226231.98%
EMR220121P001150002021-11-10 6:46AM EST115.0025.0021.0024.000.00-72265.28%
EMR220121P001200002021-11-10 6:46AM EST120.0030.7525.8029.600.00-102300.93%
EMR220121P001250002021-11-10 6:46AM EST125.0027.8031.1034.100.00-12325.68%