U.S. markets close in 5 hours 4 minutes

Emerson Electric Co. (EMR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
90.51-1.28 (-1.39%)
As of 10:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR210423C000800002021-04-09 11:04AM EDT80.0011.5010.4012.900.00-2021129.69%
EMR210423C000850002021-03-15 12:06AM EDT85.008.980.000.000.00--00.00%
EMR210423C000860002021-03-25 10:57AM EDT86.003.154.305.800.00--1155.76%
EMR210423C000870002021-04-09 3:10PM EDT87.004.503.704.100.00-1649.51%
EMR210423C000880002021-04-01 12:52PM EDT88.003.302.853.200.00-101044.29%
EMR210423C000890002021-03-30 9:36AM EDT89.003.651.852.750.00-2250.68%
EMR210423C000900002021-04-15 12:25PM EDT90.001.451.251.50-0.82-36.12%14732.57%
EMR210423C000910002021-04-20 9:47AM EDT91.001.000.650.95-0.26-20.63%314831.10%
EMR210423C000920002021-04-20 10:19AM EDT92.000.450.300.45-0.35-43.75%427726.95%
EMR210423C000930002021-04-20 10:07AM EDT93.000.250.100.20-0.05-16.67%525025.59%
EMR210423C000940002021-04-20 10:07AM EDT94.000.050.000.15-0.05-50.00%55129.40%
EMR210423C000950002021-04-20 10:21AM EDT95.000.050.000.100.00-28631.84%
EMR210423C000960002021-04-16 11:10AM EDT96.000.050.000.100.00-101736.91%
EMR210423C000970002021-04-16 2:42PM EDT97.000.050.000.050.00-11036.52%
EMR210423C000980002021-03-15 12:06AM EDT98.001.300.000.000.00--025.00%
EMR210423C001000002021-04-08 1:07PM EDT100.000.200.000.400.00-121264.65%
EMR210423C001050002021-04-15 3:06PM EDT105.000.040.000.100.00--368.75%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR210423P000700002021-03-22 3:25PM EDT70.000.850.000.950.00--3170.51%
EMR210423P000750002021-03-26 1:16PM EDT75.000.420.002.000.00-15165.14%
EMR210423P000800002021-03-23 12:37PM EDT80.000.410.000.000.00-1025.00%
EMR210423P000820002021-03-29 1:01PM EDT82.000.470.001.150.00-101087.99%
EMR210423P000840002021-04-01 11:34AM EDT84.000.600.001.950.00-1289.06%
EMR210423P000850002021-04-08 1:39PM EDT85.000.050.000.100.00-12139.36%
EMR210423P000860002021-04-12 3:48PM EDT86.000.200.000.100.00-11133.50%
EMR210423P000870002021-04-19 2:58PM EDT87.000.170.000.150.00-606130.66%
EMR210423P000880002021-04-19 2:08PM EDT88.000.100.050.200.00-41626.47%
EMR210423P000890002021-03-17 11:41AM EDT89.002.770.150.300.00--122.66%
EMR210423P000900002021-04-20 10:07AM EDT90.000.500.350.50+0.10+25.00%513519.29%
EMR210423P000910002021-04-20 10:07AM EDT91.000.700.751.000.00-53919.24%
EMR210423P000920002021-04-19 2:58PM EDT92.001.301.401.60+0.24+22.64%19714.94%
EMR210423P000930002021-04-12 2:47PM EDT93.001.761.902.600.00-5921.29%