S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
Profit From the Commercial Solar Boom? (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
What do Mastercard Earnings Indicate About Consumer Spending?
Profit From the Commercial Solar Boom? (Ad)
How to Find Penny Stocks to Invest and Trade
ONSemi Is Marching Higher On Great Results
A gold storm is coming… (Ad)
What Tyson Foods Q1 Means For Staples Stocks
Can Cummins Power To A New High? 
S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
Profit From the Commercial Solar Boom? (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
What do Mastercard Earnings Indicate About Consumer Spending?
Profit From the Commercial Solar Boom? (Ad)
How to Find Penny Stocks to Invest and Trade
ONSemi Is Marching Higher On Great Results
A gold storm is coming… (Ad)
What Tyson Foods Q1 Means For Staples Stocks
Can Cummins Power To A New High? 
S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
Profit From the Commercial Solar Boom? (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
What do Mastercard Earnings Indicate About Consumer Spending?
Profit From the Commercial Solar Boom? (Ad)
How to Find Penny Stocks to Invest and Trade
ONSemi Is Marching Higher On Great Results
A gold storm is coming… (Ad)
What Tyson Foods Q1 Means For Staples Stocks
Can Cummins Power To A New High? 
S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
Profit From the Commercial Solar Boom? (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
What do Mastercard Earnings Indicate About Consumer Spending?
Profit From the Commercial Solar Boom? (Ad)
How to Find Penny Stocks to Invest and Trade
ONSemi Is Marching Higher On Great Results
A gold storm is coming… (Ad)
What Tyson Foods Q1 Means For Staples Stocks
Can Cummins Power To A New High? 
NYSE:EMR

Emerson Electric - EMR Options Chain & Prices

$90.43
-0.96 (-1.05%)
(As of 02/6/2023 12:00 AM ET)
Add
Compare
Today's Range
$89.79
$91.00
50-Day Range
$86.89
$98.20
52-Week Range
$72.40
$100.00
Volume
3.23 million shs
Average Volume
3.81 million shs
Market Capitalization
$53.48 billion
P/E Ratio
16.72
Dividend Yield
2.28%
Price Target
$98.77

EMR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/10/2023$135.00$0.025Call0000
(+0)
1.47429
(+0.904979)
0.0061720
2/10/2023$130.00$0.024Call0000
(+0)
1.34838
(+0.779073)
0.0065020
2/10/2023$125.00$0.024Call0000
(+0)
1.21754
(+0.648229)
0.0069680
2/10/2023$120.00$0.024Call0000
(+0)
1.08135
(+0.512043)
0.0076540
2/10/2023$115.00$0.024Call0000
(+0)
0.939366
(+0.37006)
0.0087290
2/10/2023$110.00$0.025Call0001
(+0)
0.791071
(+0.221765)
0.0105660
2/10/2023$109.00$0.035Call0000
(+0)
0.79339
(+0.239801)
0.0143170
2/10/2023$108.00$0.049Call0000
(+0)
0.79573
(+0.258003)
0.0191720
2/10/2023$107.00$0.068Call0000
(+0)
0.798092
(+0.277465)
0.0253770
2/10/2023$106.00$0.093Call0000
(+0)
0.800475
(+0.294918)
0.0332080
2/10/2023$105.00$0.125Call0002
(+0)
0.802882
(+0.313639)
0.0429510
2/10/2023$104.00$0.125Call0001
(+0)
0.760986
(+0.251983)
0.0448250
2/10/2023$103.00$0.125Call0002
(+0)
0.718684
(+0.189729)
0.0470410
2/10/2023$102.00$0.126Call0009
(+0)
0.67597
(+0.12687)
0.0496930
2/10/2023$101.00$0.075Call00038
(+0)
0.574025
(+0.00458)
0.0367030
2/10/2023$100.00$0.199Call00074
(+0)
0.647586
(+0.120977)
0.0759750
2/10/2023$99.00$0.187Call000122
(+0)
0.589102
(+0.115059)
0.0778310
2/10/2023$98.00$0.173Call00066
(+10)
0.528435
(+0.195504)
0.0796180
2/10/2023$97.50$0.275Call0000
(+0)
0.566410.1105980
2/10/2023$97.00$0.075Call100273
(+1)
0.397258
(+0.078243)
0.0499871
2/10/2023$96.00$0.150Call20172
(+0)
0.408436
(+0.09287)
0.087312
2/10/2023$95.00$0.199Call1264149
(+76)
0.382378
(+0.067187)
0.1164035
2/10/2023$94.00$0.375Call2488325
(+286)
0.399063
(+0.093285)
0.18673213
2/10/2023$93.00$0.581Call451621444
(+5)
0.39783
(+0.081387)
0.26166916
2/10/2023$92.50$0.677Call12100327
(+49)
0.386292
(+0.067079)
0.2992966
2/10/2023$92.00$0.895Call7807726913
(+77)
0.404691
(+0.07717)
0.35429911
2/10/2023$91.00$1.318Call22215737
(+58)
0.414491
(+0.079634)
0.45449417
2/10/2023$90.00$1.834Call25221386
(+101)
0.422444
(+0.082403)
0.5541734
2/10/2023$89.00$2.453Call000184
(+0)
0.43186
(+0.082218)
0.6477180
2/10/2023$88.00$3.153Call000301
(+8)
0.439698
(+0.078648)
0.7312560
2/10/2023$87.00$3.955Call0008
(+7)
0.456954
(+0.088098)
0.7973450
2/10/2023$86.00$4.803Call0000
(+0)
0.471394
(+0.083295)
0.8510350
2/10/2023$85.00$5.703Call0001
(+0)
0.491007
(+0.085862)
0.8901980
2/10/2023$84.00$6.628Call0000
(+0)
0.508449
(+0.097228)
0.9205330
2/10/2023$83.00$7.602Call0000
(+0)
0.550491
(+0.111681)
0.9347690
2/10/2023$82.00$8.651Call0000
(+0)
0.651712
(+0.077233)
0.9283550
2/10/2023$81.00$9.577Call0000
(+0)
0.645972
(+0.118016)
0.9512880
2/10/2023$80.00$10.526Call0001
(+0)
0.640162
(+0.20182)
0.9684140
2/10/2023$79.00$11.500Call0000
(+0)
0.649406
(+0.175355)
0.9782440
2/10/2023$78.00$12.485Call0000
(+0)
0.66605
(+0.155835)
0.9843990
2/10/2023$77.00$13.474Call0000
(+0)
0.682914
(+0.172699)
0.9888820
2/10/2023$76.00$14.474Call0000
(+0)
0.731486
(+0.221271)
0.9895710
2/10/2023$75.00$15.474Call0000
(+0)
0.780409
(+0.270194)
0.9901890
2/10/2023$70.00$20.447Call0001
(+0)
0.780409
(+0.270194)
0.9995820
2/10/2023$65.00$25.444Call0001
(+0)
0.780409
(+0.270194)
1.00
2/10/2023$60.00$30.441Call0000
(+0)
0.780409
(+0.270194)
1.00
2/10/2023$55.00$35.439Call0000
(+0)
0.780409
(+0.270194)
1.00
2/10/2023$50.00$40.436Call0000
(+0)
0.780409
(+0.270194)
1.00
2/10/2023$135.00$44.622Put0000
(+0)
1.47429
(+0.904979)
-0.997670
2/10/2023$130.00$39.621Put0000
(+0)
1.34838
(+0.779073)
-0.9976140
2/10/2023$125.00$34.621Put0000
(+0)
1.21754
(+0.648229)
-0.9974980
2/10/2023$120.00$29.621Put0000
(+0)
1.08135
(+0.512043)
-0.9972760
2/10/2023$115.00$24.621Put0000
(+0)
0.939366
(+0.37006)
-0.9968430
2/10/2023$110.00$19.622Put0000
(+0)
0.791071
(+0.221765)
-0.9959340
2/10/2023$109.00$18.627Put0000
(+0)
0.79339
(+0.239801)
-0.9918130
2/10/2023$108.00$17.636Put0000
(+0)
0.79573
(+0.258003)
-0.9865710
2/10/2023$107.00$16.650Put0000
(+0)
0.798092
(+0.276375)
-0.9799820
2/10/2023$106.00$15.670Put0000
(+0)
0.800475
(+0.294918)
-0.971780
2/10/2023$105.00$14.699Put0000
(+0)
0.802882
(+0.313639)
-0.9616820
2/10/2023$104.00$13.699Put0000
(+0)
0.760986
(+0.251983)
-0.9600220
2/10/2023$103.00$12.699Put0000
(+0)
0.718684
(+0.189729)
-0.9580380
2/10/2023$102.00$11.699Put0000
(+0)
0.67597
(+0.12687)
-0.955650
2/10/2023$101.00$10.655Put0000
(+0)
0.574025
(+0.00458)
-0.9703130
2/10/2023$100.00$9.767Put0000
(+0)
0.647586
(+0.120977)
-0.9288920
2/10/2023$99.00$8.755Put0001
(+0)
0.589102
(+0.115059)
-0.9275260
2/10/2023$98.00$7.741Put00052
(+0)
0.528435
(+0.195504)
-0.9263910
2/10/2023$97.50$7.338Put0000
(+0)
0.56641-0.894270
2/10/2023$97.00$6.654Put00012
(+0)
0.397258
(+0.078243)
-0.9598870
2/10/2023$96.00$5.719Put00031
(+0)
0.408436
(+0.09287)
-0.9205240
2/10/2023$95.00$4.765Put00030
(+0)
0.382378
(+0.067187)
-0.8910870
2/10/2023$94.00$3.934Put00035
(+0)
0.399063
(+0.093285)
-0.8188210
2/10/2023$93.00$3.135Put1009
(+0)
0.39783
(+0.081387)
-0.7427731
2/10/2023$92.50$2.730Put0000
(+0)
0.386199
(+0.066986)
-0.7048780
2/10/2023$92.00$2.446Put00075
(-2)
0.404691
(+0.07717)
-0.649060
2/10/2023$91.00$1.867Put1800135
(+11)
0.414491
(+0.079634)
-0.5479993
2/10/2023$90.00$1.382Put3107145
(+17)
0.422444
(+0.082403)
-0.4476759
2/10/2023$89.00$1.000Put105289
(+41)
0.43186
(+0.082218)
-0.3536485
2/10/2023$88.00$0.700Put63248
(+10)
0.439698
(+0.078648)
-0.269775
2/10/2023$87.00$0.501Put185812
(+1)
0.456954
(+0.088098)
-0.2034439
2/10/2023$86.00$0.349Put10054
(+0)
0.471394
(+0.084592)
-0.1495981
2/10/2023$85.00$0.250Put271167
(+7)
0.491007
(+0.085862)
-0.1103347
2/10/2023$84.00$0.175Put00013
(+0)
0.508449
(+0.097228)
-0.0799320
2/10/2023$83.00$0.150Put2028
(+3)
0.550491
(+0.111681)
-0.0656621
2/10/2023$82.00$0.199Put0001
(+0)
0.651712
(+0.035241)
-0.0720720
2/10/2023$81.00$0.125Put0003
(+0)
0.645972
(+0.118016)
-0.049110
2/10/2023$80.00$0.075Put00018
(+0)
0.640162
(+0.201377)
-0.0319630
2/10/2023$79.00$0.050Put0000
(+0)
0.649406
(+0.175355)
-0.0221220
2/10/2023$78.00$0.035Put00010
(+0)
0.66605
(+0.155835)
-0.015960
2/10/2023$77.00$0.025Put0000
(+0)
0.682909
(+0.172694)
-0.0114740
2/10/2023$76.00$0.025Put0001
(+0)
0.731486
(+0.221271)
-0.0107810
2/10/2023$75.00$0.025Put1100
(+0)
0.780409
(+0.270194)
-0.0101641
2/10/2023$70.00$0.001Put0000
(+0)
0.780409
(+0.270194)
-0.0007650
2/10/2023$65.00$0.000Put0000
(+0)
0.780409
(+0.270194)
-0.0000210
2/10/2023$60.00$0.000Put0000
(+0)
0.780409
(+0.270194)
0.00
2/10/2023$55.00$0.000Put0000
(+0)
0.780409
(+0.270194)
0.00
2/10/2023$50.00$0.000Put0000
(+0)
0.780409
(+0.270194)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:EMR) was last updated on 2/7/2023 by MarketBeat.com Staff