UK markets open in 3 hours 46 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.91+0.62 (+0.59%)
At close: 04:00PM EST
106.00 +0.09 (+0.08%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240301C001000002024-02-23 3:19PM EST2024-03-016.004.208.00+0.14+2.39%13192.29%
EMR240308C001000002024-02-22 2:21PM EST2024-03-085.845.806.500.00-58819933.77%
EMR240315C001000002024-02-22 2:56PM EST2024-03-155.905.906.600.00-22,46428.44%
EMR240322C001000002024-02-23 12:02PM EST2024-03-226.605.706.80+0.70+11.86%71026.91%
EMR240328C001000002024-02-14 3:52PM EST2024-03-286.896.507.000.00-91026.47%
EMR240419C001000002024-02-23 10:21AM EST2024-04-197.627.407.60+0.92+13.73%62625.10%
EMR240621C001000002024-02-21 3:36PM EST2024-06-218.408.809.300.00-811,94125.29%
EMR240920C001000002024-02-20 12:39PM EST2024-09-2010.7611.1011.400.00-412926.18%
EMR250117C001000002024-02-23 1:14PM EST2025-01-1714.3013.6014.30+0.40+2.88%42,14028.62%
EMR250620C001000002024-02-22 9:57AM EST2025-06-2016.4016.0017.800.00-351631.24%
EMR260116C001000002024-02-21 10:27AM EST2026-01-1618.4918.6019.800.00-119829.71%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR240301P001000002024-02-14 1:51PM EST2024-03-010.200.000.050.00-101527.54%
EMR240308P001000002024-02-21 3:21PM EST2024-03-080.350.050.750.00-13336.96%
EMR240315P001000002024-02-23 1:24PM EST2024-03-150.200.150.20-0.09-31.03%169919.19%
EMR240322P001000002024-02-23 12:18PM EST2024-03-220.310.251.10-0.30-49.18%1129.49%
EMR240328P001000002024-02-20 9:46AM EST2024-03-280.930.350.500.00-1819.51%
EMR240419P001000002024-02-23 11:33AM EST2024-04-190.850.750.85-0.10-10.53%5613818.34%
EMR240621P001000002024-02-23 2:12PM EST2024-06-212.172.002.20-0.43-16.54%15470919.62%
EMR240920P001000002024-02-20 12:21PM EST2024-09-203.903.303.700.00-168820.07%
EMR250117P001000002024-02-23 2:47PM EST2025-01-174.904.805.30-0.63-11.39%142520.38%
EMR260116P001000002024-02-20 12:45PM EST2026-01-168.608.008.300.00-10023519.55%