Options Chain for EMERSON ELEC CO COM (EMR) - $109.20 as of 4/23/2024 9:07:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.80 | 50.70 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 65.00 | 41.80 | 44.30 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 70.00 | 37.00 | 39.90 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 75.00 | 31.80 | 35.60 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 80.00 | 26.80 | 30.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 85.00 | 21.80 | 24.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 90.00 | 17.00 | 20.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 93.00 | % | 0 | 0 | EST | |||||||||
| 94.00 | 12.40 | 17.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 95.00 | 12.00 | 15.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 96.00 | 10.90 | 14.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 97.00 | 9.90 | 13.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 98.00 | 8.80 | 12.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 99.00 | 8.00 | 11.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:58 PM EST | |||
| 100.00 | 6.90 | 10.80 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 101.00 | 6.00 | 9.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:58 PM EST | |||
| 102.00 | 5.20 | 8.80 | 7.70 | 0.00 | 0.00% | 0 | 7 | 1.07 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 103.00 | 3.90 | 7.60 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.02 | 4/22/2024 3:59:58 PM EST | |||
| 104.00 | 2.85 | 6.90 | % | 0 | 0 | 0.72 | 0.97 | 0.02 | -0.03 | 4/22/2024 3:59:58 PM EST | |||
| 105.00 | 3.00 | 4.70 | 4.07 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.93 | 0.05 | -0.06 | 4/19/2024 | 4/22/2024 3:59:58 PM EST |
| 106.00 | 2.75 | 3.10 | 3.24 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.86 | 0.09 | -0.08 | 4/19/2024 | 4/22/2024 3:59:58 PM EST |
| 107.00 | 1.90 | 2.70 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.76 | 0.13 | -0.11 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 108.00 | 1.20 | 3.30 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.62 | 0.16 | -0.12 | 4/12/2024 | 4/22/2024 3:59:58 PM EST |
| 109.00 | 0.70 | 0.80 | 0.96 | 0.00 | 0.00% | 0 | 27 | 0.20 | 0.45 | 0.18 | -0.12 | 4/19/2024 | 4/22/2024 3:59:58 PM EST |
| 110.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 44 | 0.19 | 0.28 | 0.15 | -0.10 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 111.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.18 | 0.15 | 0.11 | -0.07 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 112.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.21 | 0.07 | 0.06 | -0.04 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 113.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.22 | 0.03 | 0.03 | -0.02 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 114.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 98 | 0.26 | 0.01 | 0.01 | -0.01 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.35 | 0.73 | 0.00 | 0.00% | 0 | 65 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 116.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 3:59:58 PM EST |
| 117.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 118.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 204 | 0.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 3:59:58 PM EST |
| 119.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 3:59:58 PM EST |
| 121.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/22/2024 3:59:58 PM EST |
| 122.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/22/2024 3:59:58 PM EST |
| 123.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 124.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 126.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 127.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 128.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 93.00 | % | 0 | 0 | EST | |||||||||
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 4/22/2024 3:59:58 PM EST |
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:58 PM EST | |||
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:58 PM EST | |||
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:58 PM EST | |||
| 102.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/22/2024 3:59:58 PM EST |
| 103.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.01 | 0.01 | -0.02 | 4/19/2024 | 4/22/2024 3:59:58 PM EST |
| 104.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.03 | 0.02 | -0.03 | 4/19/2024 | 4/22/2024 3:59:58 PM EST |
| 105.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.07 | 0.05 | -0.06 | 4/19/2024 | 4/22/2024 3:59:58 PM EST |
| 106.00 | 0.10 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.14 | 0.09 | -0.08 | 3/25/2024 | 4/22/2024 3:59:58 PM EST |
| 107.00 | 0.25 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.24 | 0.13 | -0.11 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 108.00 | 0.55 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 12 | 0.20 | -0.38 | 0.16 | -0.12 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 109.00 | 1.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 32 | 0.20 | -0.55 | 0.18 | -0.12 | 4/19/2024 | 4/22/2024 3:59:58 PM EST |
| 110.00 | 1.60 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 65 | 0.19 | -0.72 | 0.15 | -0.10 | 4/22/2024 | 4/22/2024 3:59:58 PM EST |
| 111.00 | 1.50 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 51 | 0.22 | -0.85 | 0.11 | -0.07 | 4/18/2024 | 4/22/2024 3:59:58 PM EST |
| 112.00 | 3.10 | 4.00 | 2.91 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.93 | 0.06 | -0.04 | 4/18/2024 | 4/22/2024 3:59:58 PM EST |
| 113.00 | 3.50 | 5.80 | 3.36 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.97 | 0.03 | -0.02 | 4/17/2024 | 4/22/2024 3:59:58 PM EST |
| 114.00 | 3.50 | 7.00 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.01 | -0.01 | 4/2/2024 | 4/22/2024 3:59:58 PM EST |
| 115.00 | 5.10 | 8.20 | 2.05 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/22/2024 3:59:58 PM EST |
| 116.00 | 5.40 | 9.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 117.00 | 6.30 | 10.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 118.00 | 7.30 | 11.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 119.00 | 8.30 | 12.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 120.00 | 9.00 | 13.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 121.00 | 10.00 | 14.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 122.00 | 11.00 | 15.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 123.00 | 12.00 | 15.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 124.00 | 13.00 | 17.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 125.00 | 14.30 | 18.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 126.00 | 15.00 | 19.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 127.00 | 16.00 | 20.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 128.00 | 17.00 | 21.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 130.00 | 19.00 | 23.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST | |||
| 135.00 | 24.30 | 28.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:58 PM EST |