EMR - Emerson Electric Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR200702C000510002020-06-22 6:45PM EDT51.006.019.1010.600.00-200.00%
EMR200702C000550002020-07-02 9:43AM EDT55.007.907.207.40+1.80+29.51%111230.86%
EMR200702C000590002020-07-02 1:16PM EDT59.003.273.003.30+0.77+30.80%252115.82%
EMR200702C000600002020-07-02 3:36PM EDT60.001.861.892.21-0.14-7.00%311780.27%
EMR200702C000610002020-07-02 3:17PM EDT61.000.900.961.20+0.35+63.64%57855.27%
EMR200702C000630002020-07-02 2:45PM EDT63.000.030.000.05-0.04-57.14%1242332.42%
EMR200702C000640002020-06-29 11:49AM EDT64.000.050.000.160.00-231054.69%
EMR200702C000650002020-06-22 2:23PM EDT65.000.450.000.010.00-1616148.44%
EMR200702C000660002020-06-23 1:38PM EDT66.000.260.000.100.00-16077.34%
EMR200702C000670002020-06-23 1:28PM EDT67.000.150.000.090.00-56089.06%
EMR200702C000680002020-06-17 10:05AM EDT68.000.600.000.110.00-112105.47%
EMR200702C000690002020-06-16 10:09AM EDT69.000.850.000.170.00-714128.13%
EMR200702C000700002020-06-17 10:25AM EDT70.000.250.000.100.00-114128.13%
EMR200702C000720002020-06-15 4:10PM EDT72.000.150.000.180.00--13167.58%
Putsfor2 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR200702P000500002020-06-15 3:55PM EDT50.000.350.000.020.00-1212162.50%
EMR200702P000510002020-06-24 3:49PM EDT51.000.050.000.020.00-14146.88%
EMR200702P000540002020-06-25 10:49AM EDT54.000.250.000.100.00-97135.94%
EMR200702P000560002020-07-01 12:19PM EDT56.000.060.000.030.00-1785.94%
EMR200702P000580002020-06-29 9:30AM EDT58.000.160.000.020.00-13954.69%
EMR200702P000590002020-07-02 1:23PM EDT59.000.040.000.080.00-16953.13%
EMR200702P000600002020-07-02 3:21PM EDT60.000.010.000.06-0.20-95.24%127940.23%
EMR200702P000610002020-07-01 2:14PM EDT61.000.360.000.050.00-75519.73%
EMR200702P000620002020-07-01 10:40AM EDT62.000.750.060.140.00-1220.00%
EMR200702P000630002020-06-15 4:10PM EDT63.003.500.680.980.00-990.00%
EMR200702P000640002020-06-15 3:40PM EDT64.003.252.222.570.00-2174.41%
EMR200702P000650002020-06-17 10:20AM EDT65.003.252.813.100.00-2110.00%
EMR200702P000660002020-06-15 4:10PM EDT66.005.303.604.300.00-200.00%
EMR200702P000670002020-06-15 4:10PM EDT67.003.204.755.150.00--00.00%
EMR200702P000680002020-06-18 10:51AM EDT68.006.005.656.450.00-150119.14%
EMR200702P000700002020-06-15 4:10PM EDT70.005.057.308.250.00--00.00%
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