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

Institutional Ownership

EMR Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/10/2023	$135.00	$0.025	Call	0	0	0	0 (+0)	1.47429 (+0.904979)	0.006172	0
2/10/2023	$130.00	$0.024	Call	0	0	0	0 (+0)	1.34838 (+0.779073)	0.006502	0
2/10/2023	$125.00	$0.024	Call	0	0	0	0 (+0)	1.21754 (+0.648229)	0.006968	0
2/10/2023	$120.00	$0.024	Call	0	0	0	0 (+0)	1.08135 (+0.512043)	0.007654	0
2/10/2023	$115.00	$0.024	Call	0	0	0	0 (+0)	0.939366 (+0.37006)	0.008729	0
2/10/2023	$110.00	$0.025	Call	0	0	0	1 (+0)	0.791071 (+0.221765)	0.010566	0

2/10/2023	$109.00	$0.035	Call	0	0	0	0 (+0)	0.79339 (+0.239801)	0.014317	0
2/10/2023	$108.00	$0.049	Call	0	0	0	0 (+0)	0.79573 (+0.258003)	0.019172	0
2/10/2023	$107.00	$0.068	Call	0	0	0	0 (+0)	0.798092 (+0.277465)	0.025377	0
2/10/2023	$106.00	$0.093	Call	0	0	0	0 (+0)	0.800475 (+0.294918)	0.033208	0
2/10/2023	$105.00	$0.125	Call	0	0	0	2 (+0)	0.802882 (+0.313639)	0.042951	0
2/10/2023	$104.00	$0.125	Call	0	0	0	1 (+0)	0.760986 (+0.251983)	0.044825	0
2/10/2023	$103.00	$0.125	Call	0	0	0	2 (+0)	0.718684 (+0.189729)	0.047041	0
2/10/2023	$102.00	$0.126	Call	0	0	0	9 (+0)	0.67597 (+0.12687)	0.049693	0
2/10/2023	$101.00	$0.075	Call	0	0	0	38 (+0)	0.574025 (+0.00458)	0.036703	0
2/10/2023	$100.00	$0.199	Call	0	0	0	74 (+0)	0.647586 (+0.120977)	0.075975	0
2/10/2023	$99.00	$0.187	Call	0	0	0	122 (+0)	0.589102 (+0.115059)	0.077831	0
2/10/2023	$98.00	$0.173	Call	0	0	0	66 (+10)	0.528435 (+0.195504)	0.079618	0
2/10/2023	$97.50	$0.275	Call	0	0	0	0 (+0)	0.56641	0.110598	0
2/10/2023	$97.00	$0.075	Call	1	0	0	273 (+1)	0.397258 (+0.078243)	0.049987	1
2/10/2023	$96.00	$0.150	Call	2	0	1	72 (+0)	0.408436 (+0.09287)	0.08731	2
2/10/2023	$95.00	$0.199	Call	12	6	4	149 (+76)	0.382378 (+0.067187)	0.116403	5
2/10/2023	$94.00	$0.375	Call	24	8	8	325 (+286)	0.399063 (+0.093285)	0.186732	13
2/10/2023	$93.00	$0.581	Call	45	16	21	444 (+5)	0.39783 (+0.081387)	0.261669	16
2/10/2023	$92.50	$0.677	Call	12	10	0	327 (+49)	0.386292 (+0.067079)	0.299296	6
2/10/2023	$92.00	$0.895	Call	780	772	6	913 (+77)	0.404691 (+0.07717)	0.354299	11
2/10/2023	$91.00	$1.318	Call	22	2	15	737 (+58)	0.414491 (+0.079634)	0.454494	17
2/10/2023	$90.00	$1.834	Call	25	22	1	386 (+101)	0.422444 (+0.082403)	0.554173	4
2/10/2023	$89.00	$2.453	Call	0	0	0	184 (+0)	0.43186 (+0.082218)	0.647718	0
2/10/2023	$88.00	$3.153	Call	0	0	0	301 (+8)	0.439698 (+0.078648)	0.731256	0
2/10/2023	$87.00	$3.955	Call	0	0	0	8 (+7)	0.456954 (+0.088098)	0.797345	0
2/10/2023	$86.00	$4.803	Call	0	0	0	0 (+0)	0.471394 (+0.083295)	0.851035	0
2/10/2023	$85.00	$5.703	Call	0	0	0	1 (+0)	0.491007 (+0.085862)	0.890198	0
2/10/2023	$84.00	$6.628	Call	0	0	0	0 (+0)	0.508449 (+0.097228)	0.920533	0
2/10/2023	$83.00	$7.602	Call	0	0	0	0 (+0)	0.550491 (+0.111681)	0.934769	0
2/10/2023	$82.00	$8.651	Call	0	0	0	0 (+0)	0.651712 (+0.077233)	0.928355	0
2/10/2023	$81.00	$9.577	Call	0	0	0	0 (+0)	0.645972 (+0.118016)	0.951288	0
2/10/2023	$80.00	$10.526	Call	0	0	0	1 (+0)	0.640162 (+0.20182)	0.968414	0
2/10/2023	$79.00	$11.500	Call	0	0	0	0 (+0)	0.649406 (+0.175355)	0.978244	0
2/10/2023	$78.00	$12.485	Call	0	0	0	0 (+0)	0.66605 (+0.155835)	0.984399	0

2/10/2023	$77.00	$13.474	Call	0	0	0	0 (+0)	0.682914 (+0.172699)	0.988882	0
2/10/2023	$76.00	$14.474	Call	0	0	0	0 (+0)	0.731486 (+0.221271)	0.989571	0
2/10/2023	$75.00	$15.474	Call	0	0	0	0 (+0)	0.780409 (+0.270194)	0.990189	0
2/10/2023	$70.00	$20.447	Call	0	0	0	1 (+0)	0.780409 (+0.270194)	0.999582	0
2/10/2023	$65.00	$25.444	Call	0	0	0	1 (+0)	0.780409 (+0.270194)	1.0	0
2/10/2023	$60.00	$30.441	Call	0	0	0	0 (+0)	0.780409 (+0.270194)	1.0	0
2/10/2023	$55.00	$35.439	Call	0	0	0	0 (+0)	0.780409 (+0.270194)	1.0	0
2/10/2023	$50.00	$40.436	Call	0	0	0	0 (+0)	0.780409 (+0.270194)	1.0	0
2/10/2023	$135.00	$44.622	Put	0	0	0	0 (+0)	1.47429 (+0.904979)	-0.99767	0
2/10/2023	$130.00	$39.621	Put	0	0	0	0 (+0)	1.34838 (+0.779073)	-0.997614	0
2/10/2023	$125.00	$34.621	Put	0	0	0	0 (+0)	1.21754 (+0.648229)	-0.997498	0
2/10/2023	$120.00	$29.621	Put	0	0	0	0 (+0)	1.08135 (+0.512043)	-0.997276	0
2/10/2023	$115.00	$24.621	Put	0	0	0	0 (+0)	0.939366 (+0.37006)	-0.996843	0
2/10/2023	$110.00	$19.622	Put	0	0	0	0 (+0)	0.791071 (+0.221765)	-0.995934	0
2/10/2023	$109.00	$18.627	Put	0	0	0	0 (+0)	0.79339 (+0.239801)	-0.991813	0
2/10/2023	$108.00	$17.636	Put	0	0	0	0 (+0)	0.79573 (+0.258003)	-0.986571	0
2/10/2023	$107.00	$16.650	Put	0	0	0	0 (+0)	0.798092 (+0.276375)	-0.979982	0
2/10/2023	$106.00	$15.670	Put	0	0	0	0 (+0)	0.800475 (+0.294918)	-0.97178	0
2/10/2023	$105.00	$14.699	Put	0	0	0	0 (+0)	0.802882 (+0.313639)	-0.961682	0
2/10/2023	$104.00	$13.699	Put	0	0	0	0 (+0)	0.760986 (+0.251983)	-0.960022	0
2/10/2023	$103.00	$12.699	Put	0	0	0	0 (+0)	0.718684 (+0.189729)	-0.958038	0
2/10/2023	$102.00	$11.699	Put	0	0	0	0 (+0)	0.67597 (+0.12687)	-0.95565	0
2/10/2023	$101.00	$10.655	Put	0	0	0	0 (+0)	0.574025 (+0.00458)	-0.970313	0
2/10/2023	$100.00	$9.767	Put	0	0	0	0 (+0)	0.647586 (+0.120977)	-0.928892	0
2/10/2023	$99.00	$8.755	Put	0	0	0	1 (+0)	0.589102 (+0.115059)	-0.927526	0
2/10/2023	$98.00	$7.741	Put	0	0	0	52 (+0)	0.528435 (+0.195504)	-0.926391	0
2/10/2023	$97.50	$7.338	Put	0	0	0	0 (+0)	0.56641	-0.89427	0
2/10/2023	$97.00	$6.654	Put	0	0	0	12 (+0)	0.397258 (+0.078243)	-0.959887	0
2/10/2023	$96.00	$5.719	Put	0	0	0	31 (+0)	0.408436 (+0.09287)	-0.920524	0
2/10/2023	$95.00	$4.765	Put	0	0	0	30 (+0)	0.382378 (+0.067187)	-0.891087	0
2/10/2023	$94.00	$3.934	Put	0	0	0	35 (+0)	0.399063 (+0.093285)	-0.818821	0
2/10/2023	$93.00	$3.135	Put	1	0	0	9 (+0)	0.39783 (+0.081387)	-0.742773	1
2/10/2023	$92.50	$2.730	Put	0	0	0	0 (+0)	0.386199 (+0.066986)	-0.704878	0
2/10/2023	$92.00	$2.446	Put	0	0	0	75 (-2)	0.404691 (+0.07717)	-0.64906	0
2/10/2023	$91.00	$1.867	Put	18	0	0	135 (+11)	0.414491 (+0.079634)	-0.547999	3
2/10/2023	$90.00	$1.382	Put	31	0	7	145 (+17)	0.422444 (+0.082403)	-0.447675	9
2/10/2023	$89.00	$1.000	Put	10	5	2	89 (+41)	0.43186 (+0.082218)	-0.353648	5
2/10/2023	$88.00	$0.700	Put	6	3	2	48 (+10)	0.439698 (+0.078648)	-0.26977	5
2/10/2023	$87.00	$0.501	Put	18	5	8	12 (+1)	0.456954 (+0.088098)	-0.203443	9
2/10/2023	$86.00	$0.349	Put	1	0	0	54 (+0)	0.471394 (+0.084592)	-0.149598	1
2/10/2023	$85.00	$0.250	Put	27	1	1	67 (+7)	0.491007 (+0.085862)	-0.110334	7
2/10/2023	$84.00	$0.175	Put	0	0	0	13 (+0)	0.508449 (+0.097228)	-0.079932	0
2/10/2023	$83.00	$0.150	Put	2	0	2	8 (+3)	0.550491 (+0.111681)	-0.065662	1
2/10/2023	$82.00	$0.199	Put	0	0	0	1 (+0)	0.651712 (+0.035241)	-0.072072	0
2/10/2023	$81.00	$0.125	Put	0	0	0	3 (+0)	0.645972 (+0.118016)	-0.04911	0
2/10/2023	$80.00	$0.075	Put	0	0	0	18 (+0)	0.640162 (+0.201377)	-0.031963	0
2/10/2023	$79.00	$0.050	Put	0	0	0	0 (+0)	0.649406 (+0.175355)	-0.022122	0
2/10/2023	$78.00	$0.035	Put	0	0	0	10 (+0)	0.66605 (+0.155835)	-0.01596	0
2/10/2023	$77.00	$0.025	Put	0	0	0	0 (+0)	0.682909 (+0.172694)	-0.011474	0
2/10/2023	$76.00	$0.025	Put	0	0	0	1 (+0)	0.731486 (+0.221271)	-0.010781	0

2/10/2023	$75.00	$0.025	Put	1	1	0	0 (+0)	0.780409 (+0.270194)	-0.010164	1
2/10/2023	$70.00	$0.001	Put	0	0	0	0 (+0)	0.780409 (+0.270194)	-0.000765	0
2/10/2023	$65.00	$0.000	Put	0	0	0	0 (+0)	0.780409 (+0.270194)	-0.000021	0
2/10/2023	$60.00	$0.000	Put	0	0	0	0 (+0)	0.780409 (+0.270194)	0.0	0
2/10/2023	$55.00	$0.000	Put	0	0	0	0 (+0)	0.780409 (+0.270194)	0.0	0
2/10/2023	$50.00	$0.000	Put	0	0	0	0 (+0)	0.780409 (+0.270194)	0.0	0

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

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Emerson Electric - EMR Options Chain & Prices

EMR Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info