Log in
NYSE:EMR

Emerson Electric Options Chain and Prices

$78.16
-0.10 (-0.13 %)
(As of 11/27/2020 12:00 AM ET)
Add
Compare
Today's Range
$77.84
Now: $78.16
$79.09
50-Day Range
$64.44
MA: $71.66
$79.95
52-Week Range
$37.75
Now: $78.16
$80.19
Volume664,100 shs
Average Volume3.55 million shs
Market Capitalization$46.71 billion
P/E Ratio24.12
Dividend Yield2.58%
Beta1.52

Options Chain

Emerson Electric (NYSE:EMR) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/4/2020$90.00$0.000Call0000
(+0)
0.00
12/4/2020$87.00$0.000Call0000
(+0)
0.00
12/4/2020$86.00$0.000Call0000
(+0)
0.00
12/4/2020$85.00$0.075Call00018
(+17)
0.311524
(+0.061334)
0.0480430
12/4/2020$84.00$0.000Call0001
(+1)
0.00
12/4/2020$83.00$0.445Call0000
(+0)
0.390512
(+0.175087)
0.1766810
12/4/2020$82.00$0.215Call00022
(+12)
0.26345
(+0.008869)
0.1340470
12/4/2020$81.00$0.350Call192176
(+5)
0.25649
(+0.006365)
0.2021499
12/4/2020$80.00$0.605Call1711459
(+13)
0.260804
(+0.011927)
0.30286712
12/4/2020$79.00$1.065Call139124
(-6)
0.284991
(+0.041359)
0.4255774
12/4/2020$78.00$1.525Call00037
(+0)
0.284148
(-0.01049)
0.5387050
12/4/2020$77.00$2.105Call00021
(+0)
0.284642
(+0.03085)
0.6501660
12/4/2020$76.00$3.270Call0004
(+0)
0.400113
(+0.149333)
0.6907630
12/4/2020$75.00$3.720Call200109
(+0)
0.32989
(+0.044336)
0.8016461
12/4/2020$74.00$4.400Call4401
(+0)
0.2692360.9107442
12/4/2020$73.00$5.700Call0004
(+0)
0.4435290.8494350
12/4/2020$72.00$6.625Call0006
(+0)
0.4724040.8772090
12/4/2020$71.00$7.525Call0003
(+0)
0.4819550.907320
12/4/2020$70.00$8.525Call0005
(+0)
0.5337290.9151140
12/4/2020$69.00$9.175Call0000
(+0)
0
12/4/2020$68.00$10.175Call0000
(+0)
0
12/4/2020$67.00$11.575Call0000
(+0)
0.7181760.9242120
12/4/2020$66.00$12.725Call0000
(+0)
0.8530010.9097310
12/4/2020$65.00$13.650Call0000
(+0)
0.8685130.9235760
12/4/2020$64.00$14.475Call0000
(+0)
0.806880.9506370
12/4/2020$63.00$15.725Call0000
(+0)
1.025420.9233020
12/4/2020$62.00$16.500Call0000
(+0)
0.9303450.952280
12/4/2020$61.00$17.650Call0000
(+0)
1.094810.9376530
12/4/2020$60.00$18.550Call0000
(+0)
1.078420.9509080
12/4/2020$59.00$19.650Call0000
(+0)
1.210490.9430970
12/4/2020$58.00$20.625Call0000
(+0)
1.250550.9478020
12/4/2020$57.00$21.650Call0000
(+0)
1.328780.9477670
12/4/2020$55.00$23.625Call0000
(+0)
1.42941
(+1.12941)
0.9538760
12/4/2020$50.00$28.475Call0000
(+0)
1.592960.9723290
12/4/2020$45.00$33.525Call0000
(+0)
1.983670.973340
12/4/2020$40.00$38.525Call0000
(+0)
2.363490.9769240
12/4/2020$35.00$43.275Call0000
(+0)
1.875670.9980080
12/4/2020$90.00$11.850Put0000
(+0)
0.512695
(+0.004911)
-0.9565840
12/4/2020$87.00$8.300Put0000
(+0)
0
12/4/2020$86.00$7.050Put0000
(+0)
0
12/4/2020$85.00$6.625Put0000
(+0)
0
12/4/2020$84.00$5.400Put0000
(+0)
0
12/4/2020$83.00$4.875Put0000
(+0)
0.273438
(-0.047266)
-0.9125560
12/4/2020$82.00$3.545Put0000
(+0)
0
12/4/2020$81.00$3.020Put0002
(+2)
0.234766
(-0.01579)
-0.8197990
12/4/2020$80.00$2.505Put22036
(+36)
0.296273
(+0.040804)
-0.6732412
12/4/2020$79.00$1.745Put342751
(+1)
0.270703
(+0.034991)
-0.57915316
12/4/2020$78.00$1.200Put7702
(+2)
0.270312
(-0.007197)
-0.460434
12/4/2020$77.00$0.810Put10191
(+0)
0.279349
(-0.027033)
-0.3456987
12/4/2020$76.00$0.570Put0007
(+0)
0.293546
(-0.018266)
-0.254320
12/4/2020$75.00$0.305Put11076
(+0)
0.281046
(-0.013578)
-0.1616751
12/4/2020$74.00$0.255Put00023
(+0)
0.323233
(-0.022173)
-0.125860
12/4/2020$73.00$0.165Put0003
(+0)
0.330265
(-0.065141)
-0.0848730
12/4/2020$72.00$0.115Put00021
(+0)
0.35214
(-0.032328)
-0.0598510
12/4/2020$71.00$0.000Put0001
(+0)
0.00
12/4/2020$70.00$0.000Put0008
(+0)
0.00
12/4/2020$69.00$0.000Put0000
(+0)
0.00
12/4/2020$68.00$0.000Put0002
(+0)
0.00
12/4/2020$67.00$0.110Put00028
(+0)
0.572596-0.0369470
12/4/2020$66.00$0.000Put0000
(+0)
0.00
12/4/2020$65.00$0.105Put0006
(+0)
0.663324-0.0313210
12/4/2020$64.00$0.000Put0000
(+0)
0.00
12/4/2020$63.00$0.000Put00017
(+0)
0.00
12/4/2020$62.00$0.000Put0000
(+0)
0.00
12/4/2020$61.00$0.000Put0000
(+0)
0.00
12/4/2020$60.00$0.000Put0000
(+0)
0.00
12/4/2020$59.00$0.000Put0000
(+0)
0.00
12/4/2020$58.00$0.000Put0001
(+0)
0.00
12/4/2020$57.00$0.000Put0000
(+0)
0.00
12/4/2020$55.00$0.000Put0001
(+0)
0.00
12/4/2020$50.00$0.000Put0000
(+0)
0.00
12/4/2020$45.00$0.000Put0000
(+0)
0.00
12/4/2020$40.00$0.000Put0000
(+0)
0.00
12/4/2020$35.00$0.100Put0000
(+0)
2.38842-0.008840
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.