EMR - Emerson Electric Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR191213C000690002019-12-05 2:57PM EST69.004.905.405.800.00-101170.31%
EMR191213C000700002019-11-18 12:09AM EST70.003.634.304.800.00--360.74%
EMR191213C000710002019-11-08 11:28AM EST71.003.003.503.700.00-21343.56%
EMR191213C000720002019-12-09 12:07AM EST72.002.252.502.850.00--343.56%
EMR191213C000730002019-12-10 2:39PM EST73.002.201.601.80+0.70+46.67%23229.88%
EMR191213C000740002019-12-09 11:08AM EST74.001.350.851.00-0.17-11.18%18225.68%
EMR191213C000745002019-12-06 3:30PM EST74.501.110.550.700.00-101625.00%
EMR191213C000750002019-12-09 3:53PM EST75.000.650.300.45-0.05-7.14%17024.02%
EMR191213C000760002019-12-10 9:38AM EST76.000.160.050.15-0.19-54.29%1434822.95%
EMR191213C000770002019-12-09 9:48AM EST77.000.100.000.100.00-1334828.61%
EMR191213C000780002019-11-14 1:25PM EST78.000.150.050.100.00-2017036.52%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR191213P000640002019-11-06 10:02AM EST64.000.150.000.450.00--2114.45%
EMR191213P000670002019-11-18 1:22PM EST67.000.160.000.300.00-12178.91%
EMR191213P000680002019-11-19 3:37PM EST68.000.230.000.100.00-111255.86%
EMR191213P000690002019-12-09 9:58AM EST69.000.050.000.150.00-13252.54%
EMR191213P000700002019-12-04 3:30PM EST70.000.100.000.100.00-53847.66%
EMR191213P000710002019-12-05 11:16AM EST71.000.150.000.150.00-214243.56%
EMR191213P000715002019-12-05 11:16AM EST71.500.200.000.100.00--2234.77%
EMR191213P000720002019-12-10 2:23PM EST72.000.050.000.10-0.25-83.33%104030.47%
EMR191213P000730002019-12-09 1:14PM EST73.000.100.050.150.00-611424.41%
EMR191213P000740002019-12-10 12:51PM EST74.000.250.300.40+0.05+25.00%217223.73%
EMR191213P000750002019-12-10 12:11PM EST75.000.570.700.85+0.07+14.00%724522.12%
EMR191213P000760002019-12-10 1:15PM EST76.001.251.451.60-0.05-3.85%1122.95%