U.S. markets open in 1 hour 16 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.63-0.81 (-0.92%)
At close: 4:03PM EST

89.09 +1.46 (1.67%)
Pre-Market: 7:49AM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR210305C000750002021-02-24 1:30PM EST75.0012.900.000.000.00-20110.00%
EMR210305C000800002021-02-24 12:12PM EST80.008.470.000.000.00-340.00%
EMR210305C000820002021-02-08 11:39AM EST82.004.800.000.000.00-330.00%
EMR210305C000830002021-03-02 9:31AM EST83.005.310.000.000.00-2240.00%
EMR210305C000840002021-02-11 1:07PM EST84.004.310.000.000.00-1200.00%
EMR210305C000850002021-02-26 10:57AM EST85.002.710.000.000.00-1130.00%
EMR210305C000860002021-03-02 9:30AM EST86.003.180.000.000.00-31250.00%
EMR210305C000870002021-03-02 9:30AM EST87.003.180.000.000.00-31180.00%
EMR210305C000880002021-03-01 12:21PM EST88.001.650.000.000.00-312121.56%
EMR210305C000890002021-03-02 9:30AM EST89.000.550.000.000.00-31456.25%
EMR210305C000900002021-03-02 11:34AM EST90.000.200.000.000.00-92226.25%
EMR210305C000910002021-03-02 9:56AM EST91.000.090.000.000.00-136912.50%
EMR210305C000920002021-03-02 12:03PM EST92.000.050.000.000.00-96412.50%
EMR210305C000950002021-02-25 12:11PM EST95.000.020.000.000.00--125.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR210305P000700002021-01-29 2:23PM EST70.001.020.000.970.00-2121179.30%
EMR210305P000720002021-02-01 1:05PM EST72.000.980.000.000.00--250.00%
EMR210305P000750002021-02-04 9:30AM EST75.000.540.000.000.00-1550.00%
EMR210305P000770002021-02-19 12:34PM EST77.000.160.000.000.00-3025.00%
EMR210305P000780002021-02-18 1:00PM EST78.000.430.000.000.00-11325.00%
EMR210305P000800002021-02-16 10:32AM EST80.000.500.000.000.00-11225.00%
EMR210305P000810002021-02-16 12:31PM EST81.000.560.000.000.00-4425.00%
EMR210305P000820002021-02-25 3:26PM EST82.000.220.000.000.00-5825.00%
EMR210305P000830002021-02-22 12:08PM EST83.000.660.000.000.00-228412.50%
EMR210305P000840002021-02-26 10:29AM EST84.000.580.000.000.00-26812.50%
EMR210305P000850002021-03-02 10:15AM EST85.000.230.000.000.00-196.25%
EMR210305P000860002021-02-26 3:59PM EST86.001.410.000.000.00-176.25%
EMR210305P000870002021-03-01 3:07PM EST87.000.560.000.000.00-51273.13%
EMR210305P000880002021-03-01 11:27AM EST88.001.000.000.000.00-11210.00%
EMR210305P000890002021-02-24 2:29PM EST89.001.640.000.000.00--50.00%