Singapore 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
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221007C000730002022-09-27 12:54PM EDT73.001.701.451.600.00-314536.82%
EMR221007C000740002022-09-30 3:48PM EDT74.001.150.901.10-0.60-34.29%193635.84%
EMR221007C000750002022-09-30 3:56PM EDT75.000.630.500.70-1.07-62.94%42134.57%
EMR221007C000760002022-09-30 1:39PM EDT76.000.500.250.50+0.05+11.11%49136.33%
EMR221007C000770002022-09-30 3:52PM EDT77.000.210.100.20-0.64-75.29%343131.45%
EMR221007C000780002022-09-30 3:28PM EDT78.000.070.050.20-0.23-76.67%12636.91%
EMR221007C000790002022-09-27 9:43AM EDT79.000.150.000.10-0.10-40.00%11535.55%
EMR221007C000800002022-09-28 12:03PM EDT80.000.150.000.100.00-507040.04%
EMR221007C000810002022-09-26 9:30AM EDT81.000.050.000.250.00-23754.88%
EMR221007C000820002022-09-20 11:08AM EDT82.000.520.000.250.00-21650.98%
EMR221007C000830002022-09-08 1:04PM EDT83.002.600.000.400.00--460.94%
EMR221007C000840002022-09-16 11:13AM EDT84.000.400.000.300.00-71461.52%
EMR221007C000850002022-09-19 12:47PM EDT85.000.250.000.250.00-21163.28%
EMR221007C000860002022-09-19 1:43PM EDT86.000.100.000.200.00-91064.45%
EMR221007C000870002022-09-02 12:55PM EDT87.000.950.000.300.00-1373.44%
EMR221007C000880002022-09-23 9:56AM EDT88.000.100.000.200.00-14471.68%
EMR221007C000890002022-09-09 3:23PM EDT89.000.630.000.400.00-4585.74%
EMR221007C000900002022-08-31 12:37PM EDT90.000.450.000.300.00--984.77%
EMR221007C000910002022-09-09 3:03PM EDT91.000.240.000.250.00-545485.35%
EMR221007C000950002022-08-25 3:41PM EDT95.000.400.000.750.00-22122.07%
EMR221007C001000002022-09-16 11:25AM EDT100.000.050.000.350.00--2121.09%
EMR221007C001100002022-09-21 12:26PM EDT110.000.050.000.300.00-14146.29%
EMR221007C001150002022-09-21 12:59PM EDT115.000.050.000.200.00--4150.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EMR221007P000500002022-09-22 10:08AM EDT50.000.050.000.050.00-5181114.06%
EMR221007P000550002022-09-22 10:11AM EDT55.000.050.000.050.00--188.28%
EMR221007P000600002022-09-19 9:32AM EDT60.000.050.000.050.00--164.06%
EMR221007P000650002022-09-29 2:47PM EDT65.000.110.000.100.00-202451.76%
EMR221007P000680002022-09-27 3:33PM EDT68.000.500.150.250.00-121744.82%
EMR221007P000690002022-09-30 9:47AM EDT69.000.160.250.35-0.49-75.38%127842.77%
EMR221007P000700002022-09-27 3:33PM EDT70.000.850.350.500.00-66941.16%
EMR221007P000710002022-09-29 9:46AM EDT71.000.850.550.650.00-398337.84%
EMR221007P000730002022-09-30 1:37PM EDT73.000.951.151.30-0.70-42.42%42134.86%
EMR221007P000740002022-09-30 1:37PM EDT74.001.351.601.75-0.15-10.00%141632.57%
EMR221007P000750002022-09-28 3:39PM EDT75.001.402.252.600.00-12637.89%
EMR221007P000760002022-09-26 10:21AM EDT76.002.722.903.200.00-2233.69%
EMR221007P000770002022-09-22 10:35AM EDT77.002.253.504.100.00--436.52%
EMR221007P000780002022-09-27 9:54AM EDT78.004.504.605.100.00-278542.48%
EMR221007P000790002022-09-19 3:11PM EDT79.001.655.506.300.00-1756.35%
EMR221007P000800002022-09-30 2:27PM EDT80.006.206.307.10+0.07+1.14%82553.42%
EMR221007P000810002022-09-29 1:56PM EDT81.007.206.908.100.00-1558.59%
EMR221007P000820002022-09-15 3:13PM EDT82.002.808.609.100.00-1163.57%
EMR221007P000830002022-09-15 3:13PM EDT83.003.399.1010.100.00-11168.46%
EMR221007P000850002022-09-14 10:25AM EDT85.003.7611.0012.000.00-15071.09%
EMR221007P000860002022-09-12 10:19AM EDT86.002.2012.0013.100.00--382.13%
EMR221007P000890002022-08-26 10:27AM EDT89.003.8014.9015.800.00-2259.38%
EMR221007P000900002022-08-26 10:27AM EDT90.004.4015.8016.700.00-110.00%