EMR - Emerson Electric Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR190531C000640002019-05-24 1:25PM EDT64.000.230.150.25-0.12-34.29%43022.07%
EMR190531C000670002019-05-24 10:37AM EDT67.000.080.000.15-0.11-57.89%235537.89%
EMR190531C000680002019-05-09 10:59AM EDT68.000.500.000.150.00-101143.75%
EMR190531C000690002019-05-06 3:39PM EDT69.002.350.000.150.00--1049.32%
EMR190531C000700002019-05-15 11:24AM EDT70.000.050.000.150.00-123554.69%
EMR190531C000730002019-05-08 2:14PM EDT73.000.100.000.250.00-203567.19%
EMR190531C000750002019-05-24 3:17PM EDT75.000.050.000.15-0.10-66.67%51169.53%
EMR190531C000760002019-04-25 9:49AM EDT76.000.230.000.000.00--1625.00%
EMR190531C000780002019-04-22 10:59AM EDT78.000.100.000.150.00--181.64%
PutsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR190531P000600002019-05-24 10:52AM EDT60.000.150.050.15-0.05-25.00%5526.66%
EMR190531P000640002019-05-23 3:10PM EDT64.001.991.551.650.00-232919.34%
EMR190531P000650002019-05-21 1:32PM EDT65.001.542.352.550.00-318521.09%
EMR190531P000660002019-05-07 3:54PM EDT66.001.153.303.500.00-5422.07%
EMR190531P000670002019-05-07 10:23AM EDT67.001.504.304.600.00-1536.52%
EMR190531P000680002019-05-17 11:27AM EDT68.002.725.205.600.00-21342.19%
EMR190531P000700002019-05-06 1:27PM EDT70.001.857.307.600.00-1152.93%
EMR190531P000730002019-04-22 12:06PM EDT73.002.107.808.200.00--410.00%