UK Markets close in 7 hrs 58 mins

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.77+1.46 (+1.55%)
At close: 04:04PM EST
96.00 +0.23 (+0.24%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221216C000750002022-07-28 8:30AM EST75.0014.1214.4014.700.00--130.00%
EMR221216C000800002022-08-01 8:32AM EST80.0011.2610.4010.700.00--560.00%
EMR221216C000825002022-07-29 9:24AM EST82.509.978.608.900.00--340.00%
EMR221216C000850002022-08-10 10:34AM EST85.006.806.907.10+0.68+11.11%2980.00%
EMR221216C000875002022-08-10 12:26PM EST87.504.955.405.70+0.44+9.76%102420.00%
EMR221216C000900002022-08-11 11:33AM EST90.004.504.204.40+0.80+21.62%67810.00%
EMR221216C000925002022-08-10 1:41PM EST92.502.733.103.30+0.13+5.00%71729.47%
EMR221216C000950002022-08-11 1:13PM EST95.002.352.252.40+0.58+32.77%399025.00%
EMR221216C000975002022-08-11 1:03PM EST97.501.661.601.70+0.46+38.33%197930.59%
EMR221216C001000002022-08-11 10:23AM EST100.001.201.101.20+0.32+36.36%191,41934.57%
EMR221216C001050002022-08-09 8:31AM EST105.000.510.500.550.00-28839.40%
EMR221216C001100002022-08-11 11:20AM EST110.000.150.150.350.00-12046.58%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221216P000550002022-07-13 1:44PM EST55.000.750.000.500.00--14141.21%
EMR221216P000600002022-08-09 10:49AM EST60.000.550.000.550.00-318123.73%
EMR221216P000650002022-07-26 1:09PM EST65.001.150.450.550.00--412118.75%
EMR221216P000700002022-07-26 10:47AM EST70.001.750.800.900.00--132113.62%
EMR221216P000725002022-08-09 10:37AM EST72.501.481.051.200.00-644112.11%
EMR221216P000750002022-08-11 12:57PM EST75.001.401.401.50-0.45-24.32%296110.30%
EMR221216P000775002022-08-09 2:28PM EST77.502.301.801.900.00-69108.59%
EMR221216P000800002022-08-11 9:17AM EST80.002.202.352.45-0.70-24.14%169108.23%
EMR221216P000825002022-08-10 9:07AM EST82.503.103.003.20-0.63-16.89%171108.64%
EMR221216P000850002022-08-01 10:35AM EST85.004.003.804.000.00--96108.74%
EMR221216P000875002022-08-10 2:53PM EST87.505.184.805.00+0.58+12.61%1076110.01%
EMR221216P000900002022-08-11 9:07AM EST90.005.806.106.30+0.15+2.65%133113.55%
EMR221216P000925002022-08-05 2:41PM EST92.506.807.507.700.00--32116.58%