UK markets open in 5 hours 46 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.54+0.95 (+1.10%)
At close: 04:03PM EDT
87.03 -0.51 (-0.58%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220812C000700002022-08-08 2:26PM EDT70.0020.3017.3017.700.00--8172.27%
EMR220812C000750002022-08-10 3:09PM EDT75.0012.2012.3012.70+6.80+125.93%4522127.15%
EMR220812C000790002022-07-08 9:53AM EDT79.003.839.7011.800.00-11221.97%
EMR220812C000800002022-08-10 3:09PM EDT80.007.407.307.80+3.80+105.56%462251.56%
EMR220812C000810002022-08-10 2:35PM EDT81.006.406.306.70+0.44+7.38%4809973.63%
EMR220812C000820002022-08-10 3:52PM EDT82.005.415.305.70+1.65+43.88%3364.65%
EMR220812C000825002022-08-10 3:52PM EDT82.504.924.805.20-2.61-34.66%2259.96%
EMR220812C000830002022-08-10 3:09PM EDT83.004.404.204.80-1.80-29.03%101463.67%
EMR220812C000840002022-08-10 2:35PM EDT84.003.403.303.70+0.37+12.21%1,20038446.09%
EMR220812C000850002022-08-10 3:09PM EDT85.002.352.252.75+0.62+35.84%101639.65%
EMR220812C000860002022-08-10 9:37AM EDT86.001.681.251.70+0.44+35.48%14525.98%
EMR220812C000870002022-08-10 3:59PM EDT87.000.650.600.80+0.14+27.45%4511218.75%
EMR220812C000880002022-08-10 3:47PM EDT88.000.300.250.40+0.02+7.14%118523.24%
EMR220812C000890002022-08-10 11:08AM EDT89.000.170.050.15+0.02+13.33%56324.02%
EMR220812C000900002022-08-10 12:43PM EDT90.000.040.000.15-0.06-60.00%2137433.79%
EMR220812C000910002022-08-10 11:49AM EDT91.000.050.000.15-0.06-54.55%406142.77%
EMR220812C000920002022-08-10 3:06PM EDT92.000.080.000.15-0.02-20.00%126951.17%
EMR220812C000930002022-08-09 3:50PM EDT93.000.050.000.100.00-5910653.71%
EMR220812C000940002022-08-09 10:03AM EDT94.000.100.000.150.00-143557.42%
EMR220812C000950002022-08-09 10:38AM EDT95.000.100.000.100.00-45059.38%
EMR220812C000970002022-08-08 12:02PM EDT97.000.150.000.250.00-1284.96%
EMR220812C001000002022-08-08 3:26PM EDT100.000.050.000.750.00--6133.01%
EMR220812C001150002022-08-09 9:54AM EDT115.000.050.000.050.00-12150.00%
EMR220812C001200002022-08-10 9:37AM EDT120.000.010.000.05-0.04-80.00%130157170.31%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220812P000690002022-08-09 11:12AM EDT69.000.050.000.300.00-10179.30%
EMR220812P000700002022-07-20 12:58PM EDT70.000.250.000.250.00-518164.84%
EMR220812P000710002022-08-04 2:54PM EDT71.000.050.000.100.00-1,4701,471134.38%
EMR220812P000720002022-08-09 10:45AM EDT72.000.050.000.050.00-211114.84%
EMR220812P000740002022-07-26 9:56AM EDT74.000.250.000.300.00--1134.38%
EMR220812P000750002022-07-13 1:43PM EDT75.001.700.000.100.00-925903103.13%
EMR220812P000760002022-08-05 12:52PM EDT76.000.130.000.250.00-131112.50%
EMR220812P000770002022-07-19 9:56AM EDT77.001.250.000.350.00--3111.52%
EMR220812P000780002022-08-09 2:39PM EDT78.000.050.000.050.00-11872.66%
EMR220812P000790002022-08-10 9:57AM EDT79.000.050.000.350.00-62493.36%
EMR220812P000800002022-08-09 10:26AM EDT80.000.050.000.150.00-14470.51%
EMR220812P000810002022-08-10 2:54PM EDT81.000.050.000.25-0.05-50.00%139569.53%
EMR220812P000820002022-08-10 11:01AM EDT82.000.050.000.10-0.15-75.00%215550.39%
EMR220812P000825002022-08-10 3:00PM EDT82.500.050.000.10-0.14-73.68%384253.52%
EMR220812P000830002022-08-09 2:36PM EDT83.000.270.000.150.00-1754.49%
EMR220812P000840002022-08-10 9:49AM EDT84.000.200.100.15-0.25-55.56%23845.12%
EMR220812P000850002022-08-10 12:27PM EDT85.000.250.100.30-0.35-58.33%22045.12%
EMR220812P000860002022-08-10 12:43PM EDT86.000.400.300.55-0.80-66.67%2613845.31%
EMR220812P000870002022-08-10 2:29PM EDT87.000.850.600.95-0.55-39.29%174946.58%
EMR220812P000880002022-08-09 11:19AM EDT88.002.251.201.400.00-81944.58%
EMR220812P000890002022-08-09 2:57PM EDT89.003.311.952.300.00-16917655.86%
EMR220812P000900002022-08-10 9:52AM EDT90.002.562.903.30-1.24-32.63%1029860.06%
EMR220812P000910002022-07-13 12:16PM EDT91.0012.503.604.400.00-3366.50%
EMR220812P000920002022-07-13 11:21AM EDT92.0013.304.705.300.00-111176.95%
EMR220812P000930002022-08-08 3:27PM EDT93.004.055.806.500.00--295.31%
EMR220812P000940002022-07-28 1:40PM EDT94.006.106.807.500.00--1105.18%
EMR220812P000960002022-08-02 1:43PM EDT96.006.908.809.400.00--2120.70%
EMR220812P000970002022-08-02 3:50PM EDT97.008.109.8010.300.00--9126.07%
EMR220812P000990002022-08-02 3:36PM EDT99.0010.2011.8012.300.00--17142.58%
EMR220812P001100002022-07-14 11:11AM EDT110.0033.4022.8023.300.00-3092220.70%
EMR220812P001150002022-07-22 3:47PM EDT115.0032.4027.8028.200.00-172222246.48%