NYSE:EMR - Emerson Electric Options Chain

Sign in or create an account to add this stock to your watchlist.
$78.01 -0.37 (-0.47 %)
(As of 09/21/2018 04:00 PM ET)
Previous Close$78.01
Today's Range$77.72 - $78.75
52-Week Range$57.47 - $78.75
Volume3.06 million shs
Average Volume2.14 million shs
Market Capitalization$49.26 billion
P/E Ratio29.55
Dividend Yield2.48%
Beta1.17

Options Chain

Emerson Electric (NYSE:EMR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/28/2018$89.00$0.025Call000.392589 (-0.008944)0.015687
9/28/2018$88.00$0.025Call000.362616 (-0.010957)0.016821
9/28/2018$87.00$0.025Call000.331934 (-0.013051)0.01818
9/28/2018$86.00$0.025Call000.300467 (-0.015263)0.01984
9/28/2018$85.00$0.025Call000.268137 (-0.017552)0.021924
9/28/2018$84.00$0.025Call000.234808 (-0.020032)0.024622
9/28/2018$83.00$0.025Call000.200331 (-0.022684)0.028284
9/28/2018$82.00$0.025Call000.167969 (-0.022126)0.036583
9/28/2018$81.00$0.025Call0170.126784 (-0.02904)0.042065
9/28/2018$80.00$0.100Call01370.124019 (-0.014305)0.137957
9/28/2018$79.00$0.350Call6399 (-8)0.129591 (-0.01965)0.349653
9/28/2018$78.00$0.900Call132010.147287 (-0.006608)0.59748
9/28/2018$77.00$1.650Call0450.163388 (-0.005052)0.775838
9/28/2018$76.00$2.525Call4360.180082 (-0.00906)0.881119
9/28/2018$75.00$3.450Call0120.186708 (-0.012745)0.947259
9/28/2018$74.50$3.950Call000.209022 (+0.002122)0.952074
9/28/2018$74.00$4.450Call0250.231122 (-0.012294)0.955995
9/28/2018$73.50$4.900Call0001
9/28/2018$73.00$5.400Call0701
9/28/2018$72.50$5.900Call0001
9/28/2018$72.00$6.400Call06201
9/28/2018$71.50$6.900Call0001
9/28/2018$71.00$7.400Call0001
9/28/2018$70.50$7.900Call0001
9/28/2018$70.00$8.350Call0001
9/28/2018$69.50$8.850Call0001
9/28/2018$69.00$9.350Call0001
9/28/2018$68.50$9.800Call0001
9/28/2018$68.00$10.300Call0001
9/28/2018$67.50$10.850Call0001
9/28/2018$67.00$11.300Call04301
9/28/2018$66.50$11.850Call0001
9/28/2018$66.00$12.350Call0001
9/28/2018$65.00$13.350Call0001
9/28/2018$60.00$18.350Call000
9/28/2018$89.00$10.650Put000.426172-0.978985
9/28/2018$88.00$9.650Put000.394922-0.977351
9/28/2018$87.00$8.650Put000.363672 (+0.019922)-0.975304
9/28/2018$86.00$7.600Put000
9/28/2018$85.00$6.650Put000.296262 (+0.013698)-0.971167
9/28/2018$84.00$5.650Put000.259732-0.967838
9/28/2018$83.00$4.650Put000.222232-0.961954
9/28/2018$82.00$3.650Put000.18317-0.954602
9/28/2018$81.00$2.650Put000.142351 (-0.009993)-0.944532
9/28/2018$80.00$1.725Put000.132976-0.850956
9/28/2018$79.00$0.975Put0220.136101 (+0.009055)-0.646684
9/28/2018$78.00$0.500Put1300.14647 (+0.001186)-0.403066
9/28/2018$77.00$0.250Put0250.165224 (+0.012256)-0.223919
9/28/2018$76.00$0.100Put0110.168569 (-0.003329)-0.103565
9/28/2018$75.00$0.050Put0220.187319 (+0.001359)-0.052312
9/28/2018$74.50$0.050Put000.210135 (+0.022631)-0.048075
9/28/2018$74.00$0.050Put070.231318 (+0.050045)-0.043374
9/28/2018$73.50$0.025Put000.226767 (+0.025339)-0.024708
9/28/2018$73.00$0.025Put030.245381 (+0.021921)-0.022591
9/28/2018$72.50$0.025Put000.265909 (+0.021275)-0.021402
9/28/2018$72.00$0.025Put010.286006 (+0.050046)-0.020179
9/28/2018$71.50$0.025Put000.304845 (+0.048787)-0.018661
9/28/2018$71.00$0.025Put0150.323506 (+0.050046)-0.017217
9/28/2018$70.50$0.025Put000.345959 (+0.055245)-0.016971
9/28/2018$70.00$0.025Put010.365312 (+0.054077)-0.015874
9/28/2018$69.50$0.025Put000.385014 (+0.053551)-0.014934
9/28/2018$69.00$0.025Put000.406972 (+0.057802)-0.014598
9/28/2018$68.50$0.025Put000.426964 (+0.056681)-0.013797
9/28/2018$68.00$0.025Put070.447597 (+0.057802)-0.013173
9/28/2018$67.50$0.025Put000.470201 (+0.06028)-0.012985
9/28/2018$67.00$0.025Put000.488222 (+0.057802)-0.011845
9/28/2018$66.50$0.025Put000.509782 (+0.059775)-0.011455
9/28/2018$66.00$0.025Put000.531972 (+0.064052)-0.011181
9/28/2018$65.00$0.025Put000.571689 (+0.061097)-0.010318
9/28/2018$60.00$0.025Put000.776563 (+0.074912)-0.007776
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/22/2018 by MarketBeat.com Staff

Featured Article: Tariff

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.

Yahoo Gemini Pixel