EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR200131C000690002019-12-19 10:52AM EST69.007.556.7010.100.00--5202.54%
EMR200131C000740002020-01-27 12:53PM EST74.001.300.851.000.00--3128.52%
EMR200131C000745002020-01-28 3:17PM EST74.500.700.600.70-0.15-17.65%161027.25%
EMR200131C000750002020-01-28 3:19PM EST75.000.500.350.50-0.05-9.09%332527.78%
EMR200131C000760002020-01-28 3:57PM EST76.000.150.100.20-0.05-25.00%92126.95%
EMR200131C000770002020-01-28 1:46PM EST77.000.080.050.10-0.04-33.33%146129.69%
EMR200131C000780002020-01-27 3:33PM EST78.000.050.051.200.00-1136168.95%
EMR200131C000790002020-01-24 1:39PM EST79.000.100.201.300.00-39785.25%
EMR200131C000800002020-01-24 12:58PM EST80.000.050.051.300.00-312091.31%
EMR200131C000810002020-01-17 11:48AM EST81.000.150.051.350.00-40130101.95%
EMR200131C000820002020-01-13 1:26PM EST82.000.090.001.300.00-2042108.01%
EMR200131C000830002019-12-27 3:35PM EST83.000.250.000.450.00-101885.94%
EMR200131C000850002019-12-23 2:03PM EST85.000.100.000.100.00-8074.61%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR200131P000670002019-12-23 2:00PM EST67.000.150.000.100.00-3062.50%
EMR200131P000690002019-12-27 10:52AM EST69.000.180.000.300.00-2060.55%
EMR200131P000700002020-01-06 11:57AM EST70.000.160.000.300.00-202151.56%
EMR200131P000710002019-12-16 12:02AM EST71.000.850.000.450.00--061.52%
EMR200131P000720002020-01-27 3:58PM EST72.000.250.000.100.00-182129.49%
EMR200131P000730002020-01-27 2:53PM EST73.000.320.100.200.00-124225.98%
EMR200131P000735002020-01-28 9:50AM EST73.500.400.250.35+0.05+14.29%161126.95%
EMR200131P000740002020-01-27 3:58PM EST74.000.950.350.500.00-234525.88%
EMR200131P000745002020-01-28 3:59PM EST74.500.650.550.75-0.35-35.00%123426.56%
EMR200131P000750002020-01-28 10:56AM EST75.000.900.851.05+0.61+210.34%104427.00%
EMR200131P000760002020-01-28 3:18PM EST76.001.521.551.80-0.42-21.65%142428.52%
EMR200131P000770002020-01-27 2:27PM EST77.002.552.452.700.00-3010331.93%
EMR200131P000780002020-01-28 1:29PM EST78.003.403.403.70-0.42-10.99%511840.23%
EMR200131P000790002020-01-17 11:48AM EST79.001.323.905.200.00-1079.30%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more