EMR - Emerson Electric Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR190920C000400002019-06-10 12:04AM EDT40.0028.1024.9025.500.00-11311.33%
EMR190920C000525002019-08-07 12:22PM EDT52.506.409.3010.400.00--20.00%
EMR190920C000540002019-08-29 3:17PM EDT54.004.000.000.000.00--00.00%
EMR190920C000550002019-09-13 10:09AM EDT55.0010.260.000.000.00-100.00%
EMR190920C000570002019-08-27 1:03PM EDT57.001.850.000.000.00-2300.00%
EMR190920C000575002019-09-10 12:39PM EDT57.506.750.000.000.00-200.00%
EMR190920C000580002019-09-13 10:27AM EDT58.007.470.000.000.00-200.00%
EMR190920C000590002019-09-13 1:34PM EDT59.007.250.000.000.00-9000.00%
EMR190920C000600002019-09-17 9:56AM EDT60.004.540.000.000.00-4800.00%
EMR190920C000610002019-09-11 2:52PM EDT61.004.050.000.000.00-300.00%
EMR190920C000620002019-09-16 3:12PM EDT62.003.790.000.000.00-300.00%
EMR190920C000625002019-09-17 1:44PM EDT62.502.500.000.000.00-200.00%
EMR190920C000630002019-09-11 2:31PM EDT63.002.160.000.000.00-200.00%
EMR190920C000640002019-09-16 3:12PM EDT64.001.950.000.000.00-1400.00%
EMR190920C000645002019-09-16 9:42AM EDT64.501.500.000.000.00-1500.00%
EMR190920C000650002019-09-17 3:57PM EDT65.000.610.000.000.00-2900.39%
EMR190920C000655002019-09-17 3:57PM EDT65.500.340.000.000.00-303.13%
EMR190920C000660002019-09-17 3:57PM EDT66.000.190.000.000.00-406.25%
EMR190920C000665002019-09-17 3:57PM EDT66.500.070.000.000.00-406.25%
EMR190920C000670002019-09-17 9:59AM EDT67.000.050.000.000.00-8012.50%
EMR190920C000675002019-09-17 3:47PM EDT67.500.050.000.000.00-89012.50%
EMR190920C000680002019-09-16 12:12AM EDT68.000.100.000.000.00--012.50%
EMR190920C000700002019-09-17 9:53AM EDT70.000.010.000.000.00-52025.00%
EMR190920C000725002019-09-17 12:38PM EDT72.500.010.000.000.00-35025.00%
EMR190920C000750002019-09-16 9:40AM EDT75.000.050.000.000.00-1050.00%
EMR190920C000775002019-08-22 9:30AM EDT77.500.030.000.000.00-1050.00%
EMR190920C000800002019-09-03 2:44PM EDT80.000.030.000.000.00-3050.00%
EMR190920C000850002019-07-05 10:45AM EDT85.000.020.000.000.00-51050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR190920P000400002019-08-16 11:30AM EDT40.000.030.000.000.00-1050.00%
EMR190920P000450002019-08-06 1:19PM EDT45.000.100.050.000.00-10170.31%
EMR190920P000500002019-09-09 3:53PM EDT50.000.030.000.000.00-1050.00%
EMR190920P000520002019-09-05 11:55AM EDT52.000.040.000.000.00-20050.00%
EMR190920P000525002019-09-05 11:55AM EDT52.500.020.000.000.00-101050.00%
EMR190920P000530002019-09-05 11:55AM EDT53.000.040.000.000.00-21050.00%
EMR190920P000540002019-09-03 11:08AM EDT54.000.270.000.000.00-10050.00%
EMR190920P000550002019-09-11 11:29AM EDT55.000.010.000.000.00-5050.00%
EMR190920P000560002019-09-10 10:17AM EDT56.000.050.000.000.00-2050.00%
EMR190920P000570002019-09-03 10:24AM EDT57.000.900.000.000.00-5025.00%
EMR190920P000575002019-09-13 1:25PM EDT57.500.010.000.000.00-100025.00%
EMR190920P000580002019-08-28 3:30PM EDT58.001.650.000.000.00-11025.00%
EMR190920P000590002019-09-09 10:54AM EDT59.000.120.000.000.00-1025.00%
EMR190920P000600002019-09-12 3:13PM EDT60.000.050.000.000.00-17025.00%
EMR190920P000610002019-09-10 3:52PM EDT61.000.200.000.000.00-2012.50%
EMR190920P000620002019-09-09 10:12AM EDT62.000.600.000.000.00--012.50%
EMR190920P000625002019-09-13 12:03PM EDT62.500.120.000.000.00-6012.50%
EMR190920P000630002019-09-16 10:50AM EDT63.000.150.000.000.00-1012.50%
EMR190920P000635002019-09-11 11:25AM EDT63.500.470.000.000.00--06.25%
EMR190920P000640002019-09-17 10:29AM EDT64.000.400.000.000.00-206.25%
EMR190920P000645002019-09-17 1:37PM EDT64.500.450.000.000.00-103.13%
EMR190920P000650002019-09-16 3:18PM EDT65.000.400.000.000.00-500.00%
EMR190920P000655002019-09-16 9:59AM EDT65.500.800.000.000.00-100.00%
EMR190920P000660002019-09-16 12:12AM EDT66.000.900.000.000.00--00.00%
EMR190920P000670002019-09-16 12:12AM EDT67.001.300.000.000.00--00.00%
EMR190920P000675002019-09-13 1:09PM EDT67.501.700.000.000.00-4500.00%
EMR190920P000700002019-08-28 2:58PM EDT70.0012.100.000.000.00-1000.00%
EMR190920P000725002019-08-21 1:38PM EDT72.5013.800.000.000.00-3000.00%
EMR190920P000750002019-08-21 1:38PM EDT75.0016.320.000.000.00-3000.00%
EMR190920P000775002019-06-07 11:02AM EDT77.507.7012.8012.900.00-1112136.33%
EMR190920P000800002019-08-02 11:30AM EDT80.0018.0017.0018.200.00--0303.32%