EMR - Emerson Electric Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR200710C000560002020-06-29 9:59AM EDT56.005.280.000.000.00-1500.00%
EMR200710C000580002020-06-30 3:30PM EDT58.004.350.000.000.00--00.00%
EMR200710C000590002020-07-01 11:04AM EDT59.002.950.000.000.00--00.00%
EMR200710C000600002020-07-02 10:55AM EDT60.002.790.000.000.00-500.00%
EMR200710C000610002020-07-06 12:22PM EDT61.001.660.000.000.00-200.00%
EMR200710C000620002020-07-08 3:47PM EDT62.000.290.000.000.00-4106.25%
EMR200710C000630002020-07-08 3:10PM EDT63.000.080.000.000.00-11012.50%
EMR200710C000640002020-07-08 10:36AM EDT64.000.080.000.000.00-36012.50%
EMR200710C000650002020-07-07 12:38PM EDT65.000.050.000.000.00-27025.00%
EMR200710C000660002020-07-02 9:57AM EDT66.000.250.000.000.00-1025.00%
EMR200710C000670002020-07-02 2:17PM EDT67.000.020.000.000.00-3025.00%
EMR200710C000680002020-06-19 10:26AM EDT68.000.280.000.000.00-1025.00%
EMR200710C000700002020-06-25 9:30AM EDT70.000.050.000.000.00-1050.00%
EMR200710C000710002020-06-15 4:10PM EDT71.001.550.000.000.00--050.00%
EMR200710C000720002020-06-15 4:10PM EDT72.001.300.000.000.00--050.00%
EMR200710C000730002020-06-15 4:10PM EDT73.001.000.000.000.00--050.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR200710P000500002020-07-06 12:59PM EDT50.000.090.000.000.00-1050.00%
EMR200710P000530002020-06-26 1:01PM EDT53.000.350.000.000.00-11050.00%
EMR200710P000540002020-07-02 9:36AM EDT54.000.050.000.000.00-3050.00%
EMR200710P000550002020-07-07 12:20PM EDT55.000.030.000.000.00-8025.00%
EMR200710P000560002020-06-30 12:11PM EDT56.000.200.000.000.00-12025.00%
EMR200710P000570002020-07-06 11:26AM EDT57.000.010.000.000.00-4025.00%
EMR200710P000580002020-07-08 11:37AM EDT58.000.150.000.000.00-1025.00%
EMR200710P000590002020-07-08 9:44AM EDT59.000.240.000.000.00-5012.50%
EMR200710P000600002020-07-08 11:37AM EDT60.000.470.000.000.00-106.25%
EMR200710P000610002020-07-08 11:37AM EDT61.000.890.000.000.00-100.78%
EMR200710P000620002020-07-02 3:32PM EDT62.000.880.000.000.00-200.00%
EMR200710P000630002020-07-07 2:12PM EDT63.001.950.000.000.00-400.00%
EMR200710P000640002020-07-02 9:35AM EDT64.002.500.000.000.00-2000.00%
EMR200710P000660002020-06-15 4:10PM EDT66.002.500.000.000.00--00.00%
EMR200710P000670002020-06-15 4:10PM EDT67.003.500.000.000.00--00.00%
EMR200710P000680002020-06-15 3:25PM EDT68.003.200.000.000.00--00.00%