EMR - Emerson Electric Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR190823C000570002019-08-15 12:36PM EDT57.000.851.351.550.00-495034.86%
EMR190823C000580002019-08-16 3:56PM EDT58.000.900.800.90+0.25+38.46%1053731.69%
EMR190823C000590002019-08-16 3:39PM EDT59.000.380.350.45-0.70-64.81%3722129.69%
EMR190823C000600002019-08-16 3:17PM EDT60.000.150.100.20-0.45-75.00%3713128.91%
EMR190823C000610002019-08-14 9:43AM EDT61.000.150.000.100.00-4430.47%
EMR190823C000620002019-08-13 1:46PM EDT62.000.150.000.100.00-14437.31%
EMR190823C000630002019-08-13 10:18AM EDT63.000.120.000.150.00-54948.24%
EMR190823C000640002019-08-09 3:21PM EDT64.000.090.000.150.00-102854.88%
EMR190823C000650002019-08-12 12:39PM EDT65.000.050.000.150.00-738052.73%
EMR190823C000660002019-08-06 10:17AM EDT66.000.060.000.150.00-1558.20%
EMR190823C000670002019-08-13 2:06PM EDT67.000.040.000.150.00-417863.67%
EMR190823C000680002019-08-05 10:11AM EDT68.000.090.000.150.00-102268.75%
EMR190823C000690002019-08-02 9:59AM EDT69.000.100.000.150.00-123173.83%
EMR190823C000700002019-07-16 11:00AM EDT70.000.460.000.100.00-1073.44%
EMR190823C000710002019-07-26 1:55PM EDT71.000.250.000.150.00-2683.59%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR190823P000500002019-08-06 10:17AM EDT50.000.11-0.150.00--175.98%
EMR190823P000550002019-08-16 1:32PM EDT55.000.200.100.20-0.45-69.23%111737.79%
EMR190823P000570002019-08-15 11:49AM EDT57.001.420.450.550.00-263231.93%
EMR190823P000580002019-08-14 2:21PM EDT58.001.730.800.950.00-41730.66%
EMR190823P000590002019-08-14 10:08AM EDT59.001.651.351.550.00-21030.47%
EMR190823P000600002019-08-09 9:30AM EDT60.001.852.052.350.00-11232.42%
EMR190823P000610002019-08-07 9:53AM EDT61.003.182.803.200.00-11432.03%
EMR190823P000620002019-08-01 2:40PM EDT62.003.703.804.300.00-1846.19%
EMR190823P000630002019-07-26 10:45AM EDT63.005.244.805.300.00-1653.52%
EMR190823P000640002019-08-13 10:48AM EDT64.004.305.806.200.00-51751.95%
EMR190823P000650002019-08-02 10:51AM EDT65.005.386.707.200.00-11558.20%
EMR190823P000660002019-08-06 11:12AM EDT66.006.737.508.300.00-11673.44%
EMR190823P000670002019-08-05 1:14PM EDT67.007.918.509.600.00-116100.59%
EMR190823P000680002019-08-12 12:07PM EDT68.009.478.1012.100.00-1056.25%
EMR190823P000690002019-08-14 9:38AM EDT69.0013.409.1013.000.00-20181.74%