Canada markets open in 7 hours 38 minutes

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.57+0.41 (+0.63%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR201002C000600002020-09-21 12:12AM EDT60.008.310.000.000.00--00.00%
EMR201002C000630002020-09-24 12:52PM EDT63.002.990.000.000.00-100.00%
EMR201002C000640002020-09-25 3:48PM EDT64.001.150.000.000.00-2500.00%
EMR201002C000650002020-09-30 3:58PM EDT65.001.060.000.000.00-300.00%
EMR201002C000660002020-09-30 3:43PM EDT66.000.500.000.000.00-7103.13%
EMR201002C000670002020-09-30 2:43PM EDT67.000.200.000.000.00-6906.25%
EMR201002C000680002020-09-30 2:16PM EDT68.000.140.000.000.00-11012.50%
EMR201002C000690002020-09-28 3:58PM EDT69.000.040.000.000.00-20012.50%
EMR201002C000700002020-09-23 11:46AM EDT70.000.100.000.000.00-2025.00%
EMR201002C000710002020-09-28 9:30AM EDT71.000.080.000.000.00-2025.00%
EMR201002C000720002020-09-23 3:33PM EDT72.000.030.000.000.00-10025.00%
EMR201002C000730002020-09-16 1:56PM EDT73.000.350.000.000.00-1025.00%
EMR201002C000740002020-09-21 9:30AM EDT74.000.050.000.000.00-3050.00%
EMR201002C000750002020-09-18 9:30AM EDT75.000.040.000.000.00-1050.00%
EMR201002C000770002020-09-09 3:56PM EDT77.000.210.000.000.00--050.00%
EMR201002C000780002020-09-11 9:38AM EDT78.000.010.000.000.00-1050.00%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EMR201002P000550002020-09-25 3:49PM EDT55.000.070.000.000.00-10050.00%
EMR201002P000580002020-09-24 1:21PM EDT58.000.090.000.000.00--050.00%
EMR201002P000590002020-09-25 10:29AM EDT59.000.160.000.000.00-1025.00%
EMR201002P000600002020-09-25 3:03PM EDT60.000.160.000.000.00-3025.00%
EMR201002P000610002020-09-25 1:20PM EDT61.000.250.000.000.00-8025.00%
EMR201002P000620002020-09-29 3:11PM EDT62.000.070.000.000.00-10025.00%
EMR201002P000630002020-09-30 1:26PM EDT63.000.090.000.000.00-912012.50%
EMR201002P000640002020-09-30 3:20PM EDT64.000.270.000.000.00-21012.50%
EMR201002P000650002020-09-30 3:59PM EDT65.000.370.000.000.00-9803.13%
EMR201002P000660002020-09-30 3:03PM EDT66.000.720.000.000.00-2500.00%
EMR201002P000670002020-09-29 12:28PM EDT67.002.340.000.000.00-500.00%
EMR201002P000680002020-09-29 12:18PM EDT68.003.170.000.000.00-800.00%
EMR201002P000690002020-09-25 2:14PM EDT69.004.670.000.000.00-2000.00%
EMR201002P000700002020-09-04 12:13PM EDT70.004.670.000.000.00-100.00%
EMR201002P000710002020-08-28 3:42PM EDT71.002.880.000.000.00-600.00%
EMR201002P000720002020-08-17 12:05AM EDT72.003.750.000.000.00--00.00%
EMR201002P000750002020-09-10 10:31AM EDT75.007.010.000.000.00--00.00%