UK markets closed

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.54+0.19 (+0.20%)
As of 12:05PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221209C000820002022-12-05 1:09PM EST82.0013.5512.4012.600.00-1280.08%
EMR221209C000840002022-11-07 12:07PM EST84.007.2210.3010.600.00-1168.36%
EMR221209C000850002022-12-05 1:51PM EST85.0011.009.409.600.00-1162.50%
EMR221209C000860002022-11-28 10:25AM EST86.008.818.308.600.00-1256.64%
EMR221209C000870002022-10-31 10:06AM EST87.003.506.306.900.00--10.00%
EMR221209C000880002022-11-30 2:58PM EST88.007.136.406.600.00-1345.12%
EMR221209C000890002022-11-28 3:25PM EST89.005.105.305.600.00-104139.26%
EMR221209C000900002022-12-06 3:25PM EST90.003.964.404.600.00-43433.20%
EMR221209C000910002022-11-28 3:25PM EST91.003.503.403.700.00-13534.77%
EMR221209C000920002022-11-11 10:44AM EST92.005.302.552.750.00-67829.98%
EMR221209C000930002022-11-04 10:50AM EST93.001.123.904.300.00-282796.53%
EMR221209C000940002022-12-06 3:08PM EST94.000.851.001.150.00-222525.00%
EMR221209C000950002022-12-07 10:36AM EST95.000.700.500.65+0.25+55.56%333925.10%
EMR221209C000960002022-12-07 11:13AM EST96.000.270.200.30-0.03-10.00%101,02524.22%
EMR221209C000970002022-12-07 9:51AM EST97.000.120.050.200.00-13428.13%
EMR221209C000980002022-12-07 11:37AM EST98.000.050.050.100.00-53629.00%
EMR221209C000990002022-12-05 1:55PM EST99.000.100.000.050.00-133530.08%
EMR221209C001000002022-12-07 11:01AM EST100.000.050.000.05-0.10-66.67%542935.35%
EMR221209C001010002022-11-28 9:52AM EST101.000.120.000.150.00--150.59%
EMR221209C001020002022-11-21 11:45AM EST102.000.110.000.100.00-222351.56%
EMR221209C001030002022-11-10 11:50AM EST103.000.190.000.100.00--150.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221209P000700002022-11-02 8:30AM EST70.000.370.000.000.00--1050.00%
EMR221209P000730002022-11-08 12:05PM EST73.000.140.000.600.00-10176.95%
EMR221209P000750002022-10-28 1:43PM EST75.000.600.000.150.00-77125.78%
EMR221209P000770002022-10-28 9:57AM EST77.000.850.000.400.00-10134.77%
EMR221209P000780002022-11-21 12:39PM EST78.000.050.000.100.00-11100.78%
EMR221209P000790002022-11-21 12:39PM EST79.000.050.000.100.00-1394.92%
EMR221209P000800002022-11-21 12:39PM EST80.000.050.000.100.00-11589.06%
EMR221209P000810002022-10-27 8:30AM EST81.001.610.000.150.00--089.06%
EMR221209P000820002022-11-08 12:05PM EST82.000.500.000.100.00-1377.73%
EMR221209P000830002022-11-07 12:00PM EST83.000.800.000.100.00-11671.88%
EMR221209P000840002022-11-17 11:07AM EST84.000.250.000.050.00-20022459.77%
EMR221209P000850002022-11-18 10:00AM EST85.000.350.000.100.00-4360.55%
EMR221209P000870002022-11-04 11:28AM EST87.002.410.000.150.00-101653.13%
EMR221209P000880002022-11-11 12:52PM EST88.000.660.000.100.00-1150.00%
EMR221209P000890002022-11-22 11:44AM EST89.000.300.000.100.00-51143.56%
EMR221209P000900002022-11-29 12:59PM EST90.000.450.000.150.00-71941.11%
EMR221209P000910002022-12-05 9:59AM EST91.000.050.050.100.00-41130.66%
EMR221209P000920002022-12-06 1:46PM EST92.000.230.100.200.00-24929.49%
EMR221209P000930002022-12-05 12:46PM EST93.000.200.250.400.00-23029.00%
EMR221209P000940002022-12-07 10:37AM EST94.000.500.550.65-0.60-54.55%212526.22%
EMR221209P000950002022-12-06 1:52PM EST95.001.351.001.150.00-32726.27%
EMR221209P000960002022-12-07 10:46AM EST96.001.551.651.85+0.95+158.33%11827.44%
EMR221209P000970002022-12-05 9:40AM EST97.001.102.502.750.00-11332.13%