UK markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.22-0.98 (-1.32%)
At close: 04:04PM EDT
73.73 +0.51 (+0.70%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221007C000750002022-09-30 3:56PM EDT2022-10-070.630.500.70-1.07-62.94%42137.35%
EMR221021C000750002022-09-30 1:35PM EDT2022-10-211.901.451.600.00-862,02234.47%
EMR221028C000750002022-09-30 3:50PM EDT2022-10-282.001.652.100.00-112936.13%
EMR221104C000750002022-09-23 12:53PM EDT2022-11-042.601.902.50+0.05+1.96%1636.74%
EMR221118C000750002022-09-30 11:58AM EDT2022-11-183.182.603.00-0.02-0.62%403935.69%
EMR221216C000750002022-09-30 1:45PM EDT2022-12-163.803.403.60-0.10-2.56%516332.89%
EMR230120C000750002022-09-30 2:36PM EDT2023-01-204.604.304.50-0.20-4.17%422132.81%
EMR230317C000750002022-09-29 3:12PM EDT2023-03-175.905.305.700.00-22132.83%
EMR230616C000750002022-09-28 1:52PM EDT2023-06-168.026.707.300.00-15632.92%
EMR240119C000750002022-09-23 12:06PM EDT2024-01-1910.059.2010.400.00-13733.60%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221007P000750002022-09-28 3:39PM EDT2022-10-071.402.252.600.00-12640.92%
EMR221014P000750002022-09-26 11:09AM EDT2022-10-142.652.702.950.00-32434.62%
EMR221021P000750002022-09-30 1:38PM EDT2022-10-212.753.003.30+0.35+14.58%272,14533.25%
EMR221028P000750002022-09-30 11:42AM EDT2022-10-282.903.303.70+0.20+7.41%25133.81%
EMR221118P000750002022-09-30 12:04PM EDT2022-11-184.204.504.80+0.50+13.51%911135.89%
EMR221216P000750002022-09-30 10:37AM EDT2022-12-164.705.105.40-0.60-11.32%828933.06%
EMR230120P000750002022-09-30 3:56PM EDT2023-01-205.905.706.10+0.30+5.36%82,29631.70%
EMR230317P000750002022-09-29 10:01AM EDT2023-03-177.006.807.100.00-29130.91%
EMR230616P000750002022-09-29 10:43AM EDT2023-06-168.208.008.500.00-71,07430.58%
EMR240119P000750002022-09-02 1:46PM EDT2024-01-197.3510.1010.500.00-21,17628.56%