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:85.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR220930C000850002022-09-19 9:30AM EDT2022-09-300.050.000.950.00-32989.16%
EMR221007C000850002022-09-19 12:47PM EDT2022-10-070.250.001.800.00-21173.83%
EMR221014C000850002022-09-19 2:13PM EDT2022-10-140.400.000.750.00-31356.01%
EMR221021C000850002022-09-23 3:11PM EDT2022-10-210.140.100.15-0.01-6.67%1511831.84%
EMR221028C000850002022-09-19 11:28AM EDT2022-10-280.600.000.650.00-4741.07%
EMR221118C000850002022-09-22 2:11PM EDT2022-11-180.630.250.450.00-1846929.00%
EMR221216C000850002022-09-23 3:23PM EDT2022-12-160.700.550.80-0.30-30.00%131,03428.08%
EMR230120C000850002022-09-23 12:19PM EDT2023-01-201.251.101.35-0.45-26.47%1198628.39%
EMR230317C000850002022-09-23 3:31PM EDT2023-03-172.001.952.10-0.86-30.07%75428.11%
EMR230616C000850002022-09-23 3:12PM EDT2023-06-163.303.303.50-0.80-19.51%253729.19%
EMR240119C000850002022-09-23 1:37PM EDT2024-01-196.005.906.40-2.75-31.43%82,06530.68%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221007P000850002022-09-14 10:25AM EDT2022-10-073.7610.7011.800.00-15466.11%
EMR221014P000850002022-09-16 2:26PM EDT2022-10-147.0110.8011.900.00--155.76%
EMR221021P000850002022-09-14 11:27AM EDT2022-10-213.9710.9011.600.00-510841.11%
EMR221118P000850002022-09-16 1:36PM EDT2022-11-187.9710.9012.600.00--1,04342.68%
EMR221216P000850002022-09-20 9:30AM EDT2022-12-167.8811.5012.200.00-180430.74%
EMR230120P000850002022-09-19 10:25AM EDT2023-01-208.6011.9012.500.00-142828.33%
EMR230317P000850002022-09-08 2:27PM EDT2023-03-177.1012.4013.100.00-1727.17%
EMR230616P000850002022-09-13 2:53PM EDT2023-06-168.8013.7014.100.00-211426.73%
EMR240119P000850002022-08-29 11:50AM EDT2024-01-1910.5015.3015.700.00-72924.99%