NYSE:EMR - Emerson Electric Options Chain

Sign in or create an account to add this stock to your watchlist.
$69.70 +0.22 (+0.32 %)
(As of 07/18/2018 04:00 PM ET)
Previous Close$69.54
Today's Range$68.94 - $70.05
52-Week Range$57.47 - $74.45
Volume258,553 shs
Average Volume2.67 million shs
Market Capitalization$43.67 billion
P/E Ratio26.47
Dividend Yield2.80%
Beta1.18

Options Chain

Emerson Electric (NYSE:EMR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/20/2018$95.00$0.025Call001.41351 (+0.180862)0.008742
7/20/2018$90.00$0.025Call001.20005 (+0.152111)0.010084
7/20/2018$85.00$0.025Call000.968275 (+0.120842)0.012171
7/20/2018$83.00$0.025Call000.890089 (+0.111833)0.015316
7/20/2018$82.50$0.025Call000.844081 (+0.104059)0.013728
7/20/2018$82.00$0.025Call000.836719 (+0.104175)0.01598
7/20/2018$81.00$0.025Call000.766469 (+0.09357)0.014944
7/20/2018$80.00$0.025Call0230.724588 (+0.087519)0.017347
7/20/2018$79.00$0.025Call000.658754 (+0.078951)0.017062
7/20/2018$78.00$0.025Call000.602918 (+0.071357)0.018442
7/20/2018$77.50$0.025Call01310.575777 (+0.063268)0.019473
7/20/2018$77.00$0.025Call000.549016 (+0.064692)0.020783
7/20/2018$76.00$0.025Call0150.486501 (+0.055501)0.02225
7/20/2018$75.00$0.025Call03,477 (-2)0.426562 (+0.049218)0.025291
7/20/2018$74.50$0.025Call0100.39375 (+0.042355)0.026578
7/20/2018$74.00$0.025Call06120.362355 (+0.038463)0.028772
7/20/2018$73.50$0.025Call0120.3375 (+0.041674)0.034396
7/20/2018$73.00$0.025Call0310.296476 (+0.029339)0.034257
7/20/2018$72.50$0.025Call0859 (-6)0.262286 (+0.024562)0.038087
7/20/2018$72.00$0.025Call10113 (-4)0.227088 (+0.019602)0.043128
7/20/2018$71.50$0.025Call7113 (-18)0.190664 (+0.01441)0.050122
7/20/2018$71.00$0.050Call9397 (+5)0.180019 (-0.00818)0.094781
7/20/2018$70.50$0.150Call53620.198384 (+0.009903)0.213044
7/20/2018$70.00$0.300Call344610.2048 (+0.006188)0.349355
7/20/2018$69.50$0.500Call51100.201575 (-0.000613)0.499487
7/20/2018$69.00$0.800Call2113 (+17)0.208004 (-0.009323)0.648847
7/20/2018$68.50$1.225Call31220.243943 (+0.014079)0.744657
7/20/2018$68.00$1.625Call120.248025 (-0.030367)0.834753
7/20/2018$67.50$2.075Call0190.262927 (+0.020958)0.890442
7/20/2018$67.00$2.575Call000.310542 (+0.060491)0.904653
7/20/2018$66.50$2.975Call01101
7/20/2018$66.00$3.450Call0001
7/20/2018$65.50$3.850Call0001
7/20/2018$65.00$4.550Call010.457969 (+0.002136)0.948282
7/20/2018$64.50$4.900Call0001
7/20/2018$64.00$5.550Call010.541924 (+0.059678)0.955316
7/20/2018$63.50$5.900Call0001
7/20/2018$63.00$6.550Call020.625231 (+0.156176)0.960564
7/20/2018$62.50$7.000Call000.523541 (+0.021432)0.987976
7/20/2018$62.00$7.550Call000.708284 (+0.076339)0.964657
7/20/2018$61.50$8.050Call000.749808 (+0.181508)0.966387
7/20/2018$61.00$8.600Call000.883907 (+0.105974)0.952104
7/20/2018$60.50$9.000Call000.668243 (-0.078213)0.989729
7/20/2018$60.00$9.300Call0001
7/20/2018$55.00$14.550Call001.300440.979427
7/20/2018$95.00$25.450Put00
7/20/2018$90.00$20.400Put000
7/20/2018$85.00$15.450Put000
7/20/2018$83.00$13.700Put001.21036-0.942371
7/20/2018$82.50$12.800Put000
7/20/2018$82.00$12.450Put000
7/20/2018$81.00$11.500Put000
7/20/2018$80.00$10.400Put000
7/20/2018$79.00$9.350Put000
7/20/2018$78.00$8.350Put000
7/20/2018$77.50$7.900Put000
7/20/2018$77.00$7.350Put000
7/20/2018$76.00$6.350Put000
7/20/2018$75.00$5.400Put161466
7/20/2018$74.50$5.000Put000
7/20/2018$74.00$4.500Put000
7/20/2018$73.50$4.000Put01
7/20/2018$73.00$3.400Put00
7/20/2018$72.50$3.000Put10822 (-88)
7/20/2018$72.00$2.575Put0900.275988 (+0.087707)-0.924293
7/20/2018$71.50$2.025Put0410.15625 (-0.041335)-0.981655
7/20/2018$71.00$1.525Put158920.124884 (-0.075897)-0.976447
7/20/2018$70.50$1.100Put02500.160156 (-0.023695)-0.841384
7/20/2018$70.00$0.800Put265,304 (+3)0.199533 (+0.004807)-0.656218
7/20/2018$69.50$0.500Put5154 (+3)0.196875 (-0.00182)-0.501219
7/20/2018$69.00$0.300Put51290.203703 (-0.009578)-0.34694
7/20/2018$68.50$0.200Put8371 (+4)0.225469 (+0.009611)-0.236957
7/20/2018$68.00$0.100Put4143 (+5)0.223234 (-0.007235)-0.137658
7/20/2018$67.50$0.075Put1615600.250061 (+0.010947)-0.098063
7/20/2018$67.00$0.050Put232 (+2)0.273438 (+0.029458)-0.065402
7/20/2018$66.50$0.025Put3130.273877 (+0.013524)-0.035607
7/20/2018$66.00$0.025Put49 (+5)0.3125 (+0.051562)-0.030742
7/20/2018$65.50$0.025Put040.352945 (+0.058009)-0.028567
7/20/2018$65.00$0.025Put05590.388281 (+0.05979)-0.026022
7/20/2018$64.50$0.025Put000.425753 (+0.066534)-0.024295
7/20/2018$64.00$0.025Put000.459375 (+0.071094)-0.021978
7/20/2018$63.50$0.025Put000.494164 (+0.072384)-0.020143
7/20/2018$63.00$0.025Put070.535937 (+0.083666)-0.019763
7/20/2018$62.50$0.025Put0220.573541 (+0.090182)-0.018668
7/20/2018$62.00$0.025Put0400.607031 (+0.088227)-0.016988
7/20/2018$61.50$0.025Put000.646727 (+0.09684)-0.016388
7/20/2018$61.00$0.025Put000.684457 (+0.102104)-0.01552
7/20/2018$60.50$0.025Put000.722795 (+0.105141)-0.014777
7/20/2018$60.00$0.025Put010.762695 (+0.113012)-0.014263
7/20/2018$55.00$0.025Put001.15937 (+0.175)-0.009876
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/18/2018 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.