UK markets closed

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.84-1.69 (-2.24%)
At close: 04:03PM EDT
73.51 -0.33 (-0.45%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220930C000800002022-09-21 11:02AM EDT2022-09-301.050.000.350.00-21755.18%
EMR221007C000800002022-09-22 10:57AM EDT2022-10-070.470.100.250.00-11933.99%
EMR221014C000800002022-09-23 12:18PM EDT2022-10-140.250.150.40-0.80-76.19%31231.54%
EMR221021C000800002022-09-23 11:01AM EDT2022-10-210.460.400.55-0.39-45.88%89530.18%
EMR221118C000800002022-09-23 10:59AM EDT2022-11-181.211.101.30-0.69-36.32%16329.96%
EMR221216C000800002022-09-23 2:27PM EDT2022-12-161.701.701.90-2.00-54.05%239529.40%
EMR230120C000800002022-09-23 3:44PM EDT2023-01-202.652.502.85-0.55-17.19%2017030.87%
EMR230317C000800002022-09-22 10:56AM EDT2023-03-174.603.503.700.00-3117429.83%
EMR230616C000800002022-09-23 1:41PM EDT2023-06-164.815.005.20-2.39-33.19%92130.31%
EMR240119C000800002022-09-22 12:23PM EDT2024-01-199.337.908.200.00-135431.39%
EMR250117C000800002022-09-21 10:18AM EDT2025-01-1710.909.0013.50-3.01-21.64%1835.53%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220930P000800002022-09-19 3:31PM EDT2022-09-301.726.006.800.00-31767.68%
EMR221007P000800002022-09-22 2:05PM EDT2022-10-076.106.106.50+1.70+38.64%124237.21%
EMR221014P000800002022-09-15 10:52AM EDT2022-10-141.856.007.000.00-262941.16%
EMR221021P000800002022-09-23 2:52PM EDT2022-10-217.206.106.80+4.20+140.00%417531.89%
EMR221028P000800002022-09-15 10:22AM EDT2022-10-282.055.407.800.00--642.60%
EMR221118P000800002022-09-16 2:12PM EDT2022-11-184.807.307.700.00--10332.48%
EMR221216P000800002022-09-23 10:06AM EDT2022-12-167.807.908.20+2.40+44.44%148630.53%
EMR230120P000800002022-09-22 3:45PM EDT2023-01-207.208.408.800.00-62,36529.54%
EMR230317P000800002022-09-14 12:41PM EDT2023-03-175.209.309.700.00-34029.03%
EMR230616P000800002022-09-06 1:26PM EDT2023-06-167.3710.4010.800.00-128128.06%
EMR240119P000800002022-09-21 11:24AM EDT2024-01-1910.2212.2012.800.00-11126.80%