Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Emerson Electric Co. (EMR)

Compare
109.99
+0.35
+(0.32%)
At close: 3:59:57 PM EDT
110.00
+0.01
+(0.01%)
After hours: 4:05:44 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EMR250404C00108000 4/1/2025 2:26 PM 108 2.15 2.35 2.60 0.16 8.04% 9 16 30.37%
EMR250404C00109000 4/1/2025 3:09 PM 109 1.55 1.70 1.95 0.75 93.75% 5 37 30.62%
EMR250404C00110000 4/1/2025 2:36 PM 110 1.05 1.20 1.35 0.00 0.00% 61 19 29.49%
EMR250404C00111000 3/31/2025 3:41 PM 111 1.05 0.75 0.95 0.00 0.00% 10 11 30.27%
EMR250404C00112000 4/1/2025 12:06 PM 112 0.67 0.45 0.50 0.19 39.58% 47 1,526 27.15%
EMR250404C00113000 3/31/2025 2:00 PM 113 0.16 0.00 0.30 0.00 0.00% 5 14 27.49%
EMR250404C00114000 3/31/2025 3:18 PM 114 0.15 0.00 0.20 0.00 0.00% 60 67 29.05%
EMR250404C00115000 4/1/2025 10:29 AM 115 0.10 0.00 0.15 0.05 100.00% 2 15 31.45%
EMR250404C00116000 3/31/2025 3:28 PM 116 0.08 0.00 1.30 0.00 0.00% 7 921 55.81%
EMR250404C00117000 3/26/2025 10:15 AM 117 1.23 0.00 1.30 0.00 0.00% 2 7 61.28%
EMR250404C00118000 3/25/2025 1:44 PM 118 0.03 0.00 0.50 -0.82 -96.47% 1 126 50.10%
EMR250404C00120000 3/25/2025 2:17 PM 120 0.35 0.00 1.30 0.00 0.00% - 3 76.66%
EMR250404C00121000 3/4/2025 1:11 PM 121 1.40 0.00 1.30 0.00 0.00% 1 0 81.45%
EMR250404C00122000 3/24/2025 11:19 AM 122 0.22 0.00 1.30 0.00 0.00% - 1 86.13%
EMR250404C00123000 3/24/2025 12:59 PM 123 0.10 0.00 1.30 0.00 0.00% - 26 90.77%
EMR250404C00125000 2/21/2025 1:15 PM 125 1.80 0.00 0.00 0.00 0.00% 1 56 25.00%
EMR250404C00126000 3/14/2025 1:52 PM 126 1.10 0.00 1.30 0.00 0.00% 1 1 104.00%
EMR250404C00131000 2/18/2025 2:32 PM 131 1.55 0.00 1.35 0.00 0.00% - 1 125.68%
EMR250404C00132000 3/12/2025 10:32 AM 132 0.10 0.00 1.30 0.00 0.00% 1 1 128.32%
EMR250404C00134000 3/28/2025 10:41 AM 134 0.11 0.00 1.30 0.00 0.00% 29 15 135.94%
EMR250404C00138000 3/5/2025 9:46 AM 138 0.05 0.00 1.30 0.00 0.00% - 4 150.49%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EMR250404P00090000 3/21/2025 12:53 PM 90 0.05 0.00 1.30 0.00 0.00% 3 3 144.73%
EMR250404P00099000 3/26/2025 11:43 AM 99 0.05 0.00 1.10 0.00 0.00% - 10 85.55%
EMR250404P00100000 3/28/2025 12:12 PM 100 0.15 0.00 0.10 0.00 0.00% 2 20 52.73%
EMR250404P00102000 3/20/2025 11:37 AM 102 0.40 0.00 0.20 0.00 0.00% 2 15 50.88%
EMR250404P00103000 3/31/2025 10:15 AM 103 0.30 0.10 0.25 0.00 0.00% 8 18 48.54%
EMR250404P00104000 3/31/2025 12:31 PM 104 0.25 0.00 0.30 0.00 0.00% 1 25 45.51%
EMR250404P00105000 3/21/2025 3:31 PM 105 0.45 0.25 0.40 0.00 0.00% 210 215 43.75%
EMR250404P00106000 3/31/2025 12:23 PM 106 0.75 0.35 0.55 0.00 0.00% 7 66 42.58%
EMR250404P00107000 4/1/2025 3:09 PM 107 0.75 0.55 0.70 0.45 150.00% 2 30 40.09%
EMR250404P00108000 4/1/2025 3:09 PM 108 1.05 0.85 0.95 0.32 43.84% 134 18 38.87%
EMR250404P00109000 4/1/2025 2:03 PM 109 1.45 1.15 1.30 0.42 40.78% 331 29 38.28%
EMR250404P00110000 4/1/2025 1:18 PM 110 1.70 1.65 1.75 0.00 0.00% 73 540 37.99%
EMR250404P00111000 4/1/2025 1:47 PM 111 2.30 2.10 2.35 0.00 0.00% 6 8 39.01%
EMR250404P00112000 3/31/2025 3:35 PM 112 2.93 2.85 3.10 0.00 0.00% 1 21 41.65%
EMR250404P00113000 3/27/2025 2:20 PM 113 2.25 3.60 3.90 0.00 0.00% 6 4 44.09%
EMR250404P00114000 3/28/2025 10:31 AM 114 4.70 4.40 4.80 0.00 0.00% 1 11 48.10%
EMR250404P00115000 3/27/2025 10:18 AM 115 2.65 5.40 6.50 0.00 0.00% 1 15 58.55%
EMR250404P00116000 3/26/2025 12:57 PM 116 3.00 5.60 7.70 0.00 0.00% 1 38 55.47%
EMR250404P00117000 3/25/2025 3:40 PM 117 2.85 6.30 8.70 0.00 0.00% 3 22 55.66%
EMR250404P00118000 3/10/2025 11:26 AM 118 6.51 7.40 9.70 0.00 0.00% 2 0 62.60%
EMR250404P00119000 3/13/2025 9:32 AM 119 8.90 8.30 10.70 0.00 0.00% 2 2 65.53%
EMR250404P00121000 2/25/2025 3:54 PM 121 4.10 10.50 15.00 0.00 0.00% - 4 116.41%
EMR250404P00123000 3/4/2025 10:17 AM 123 10.25 12.90 14.70 0.00 0.00% 4 0 96.29%
EMR250404P00124000 2/18/2025 1:51 PM 124 2.99 9.50 13.50 0.00 0.00% - 0 0.00%
EMR250404P00125000 2/24/2025 9:49 AM 125 5.23 11.30 13.20 0.00 0.00% 4 0 0.00%
EMR250404P00129000 3/13/2025 10:12 AM 129 18.11 18.40 20.90 0.00 0.00% - 0 116.02%

Related Tickers

ITW Illinois Tool Works Inc.
248.69
+0.27%
 
DOV Dover Corporation
176.36
+0.39%
 
ETN Eaton Corporation plc
276.59
+1.75%
 
PH Parker-Hannifin Corporation
609.56
+0.28%
 
ROK Rockwell Automation, Inc.
258.41
+0.01%
 
CMI Cummins Inc.
315.18
+0.56%
 
IR Ingersoll Rand Inc.
80.61
+0.73%
 
AOS A. O. Smith Corporation
65.59
+0.34%
 
XYL Xylem Inc.
119.88
+0.35%
 
OTIS Otis Worldwide Corporation
104.07
+0.84%