Log in

Emerson Electric Options Chain and Prices (NYSE:EMR)

$75.98
-0.99 (-1.29 %)
(As of 12/13/2019 04:00 PM ET)
Today's Range
$75.59
Now: $75.98
$77.24
50-Day Range
$69.67
MA: $73.30
$76.96
52-Week Range
$55.38
Now: $75.98
$77.24
Volume3.12 million shs
Average Volume2.24 million shs
Market Capitalization$46.28 billion
P/E Ratio20.59
Dividend Yield2.64%
Beta1.39

Options Chain

Emerson Electric (NYSE:EMR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/20/2019$95.00$0.075Call000.797223 (+0.130834)0.024611
12/20/2019$90.00$0.075Call000.63426 (+0.114768)0.029927
12/20/2019$86.00$0.000Call000
12/20/2019$85.00$0.075Call0140.453382 (+0.097091)0.039858
12/20/2019$84.00$0.000Call000
12/20/2019$83.00$0.000Call000
12/20/2019$82.50$0.000Call000
12/20/2019$82.00$0.000Call000
12/20/2019$81.00$0.000Call000
12/20/2019$80.00$0.125Call307830.276891 (+0.080177)0.093337
12/20/2019$79.00$0.175Call29014 (+14)0.24925 (+0.047344)0.134246
12/20/2019$78.00$0.350Call1,893104 (+25)0.250612 (+0.04372)0.231692
12/20/2019$77.50$0.425Call1,9054,351 (-29)0.236647 (+0.020562)0.280176
12/20/2019$77.00$0.575Call211200 (+3)0.23626 (+0.014799)0.349933
12/20/2019$76.00$0.950Call144228 (+45)0.227003 (-0.001687)0.505304
12/20/2019$75.00$1.550Call1739,804 (-28)0.233405 (+0.000413)0.664065
12/20/2019$74.50$1.900Call000.234983 (-0.023521)0.734509
12/20/2019$74.00$2.300Call81790.242216 (-0.030721)0.790898
12/20/2019$73.50$0.000Call000
12/20/2019$73.00$3.350Call01420.33059 (+0.018588)0.816185
12/20/2019$72.50$3.650Call483,440 (-460)0.279782 (-0.008178)0.891442
12/20/2019$72.00$4.350Call0320.399417 (+0.086228)0.842251
12/20/2019$71.50$5.250Call000.577527 (+0.021576)0.788778
12/20/2019$71.00$5.350Call040.466212 (+0.103078)0.861074
12/20/2019$70.50$6.100Call000.59999 (+0.212062)0.827599
12/20/2019$70.00$6.050Call103,933 (-8)0.340784 (-0.071854)0.961181
12/20/2019$69.50$6.650Call000.451998 (-0.107151)0.927637
12/20/2019$69.00$7.600Call000.707491 (+0.377733)0.849533
12/20/2019$68.50$7.750Call000.573790.910901
12/20/2019$68.00$8.000Call000.325869 (-0.133099)0.993532
12/20/2019$67.50$8.700Call09950.604266 (+0.114596)0.927617
12/20/2019$67.00$9.650Call000.8708960.865362
12/20/2019$66.50$9.500Call000.3852540.994266
12/20/2019$66.00$10.000Call000.405243 (-0.152997)0.994466
12/20/2019$65.50$10.500Call000.425360.994648
12/20/2019$65.00$11.250Call1290.7905180.930855
12/20/2019$64.00$12.350Call000.9152850.921987
12/20/2019$62.50$13.700Call0150.894287 (+0.306015)0.949542
12/20/2019$60.00$16.550Call041.313650.917727
12/20/2019$57.50$18.500Call000.765170.996371
12/20/2019$55.00$20.950Call02
12/20/2019$52.50$23.500Call001.000040.996926
12/20/2019$50.00$26.000Call001.125690.99714
12/20/2019$45.00$31.000Call001.417020.997183
12/20/2019$40.00$35.950Call00
12/20/2019$95.00$19.600Put001.20176-0.89704
12/20/2019$90.00$14.000Put00
12/20/2019$86.00$10.150Put000.555078 (+0.194919)-0.943613
12/20/2019$85.00$9.150Put000.514873-0.939812
12/20/2019$84.00$8.000Put00
12/20/2019$83.00$7.650Put000.656208-0.823273
12/20/2019$82.50$7.050Put000.592178 (+0.350159)-0.833139
12/20/2019$82.00$6.250Put000.436925 (+0.163527)-0.891234
12/20/2019$81.00$5.100Put000.303125-0.936697
12/20/2019$80.00$4.125Put000.271482-0.913939
12/20/2019$79.00$2.875Put00
12/20/2019$78.00$0.000Put000
12/20/2019$77.50$1.975Put010.246982 (+0.04698)-0.711694
12/20/2019$77.00$1.550Put10021 (+20)0.227899 (+0.014006)-0.657238
12/20/2019$76.00$0.950Put3467 (+35)0.226809 (+0.012725)-0.495326
12/20/2019$75.00$0.600Put2740.246345 (+0.025013)-0.342232
12/20/2019$74.50$0.400Put000.231745 (+0.004316)-0.262841
12/20/2019$74.00$0.300Put10410.24009 (+0.024444)-0.206002
12/20/2019$73.50$0.225Put000.246589 (+0.004805)-0.159813
12/20/2019$73.00$0.150Put01340.247903 (-0.006806)-0.115743
12/20/2019$72.50$0.100Put111,2290.247763 (-0.033391)-0.081281
12/20/2019$72.00$0.075Put061 (+7)0.260403 (-0.024775)-0.061992
12/20/2019$71.50$0.000Put000
12/20/2019$71.00$0.000Put0200
12/20/2019$70.50$0.000Put000
12/20/2019$70.00$0.000Put01,9300
12/20/2019$69.50$0.000Put000
12/20/2019$69.00$0.000Put040
12/20/2019$68.50$0.000Put000
12/20/2019$68.00$0.000Put000
12/20/2019$67.50$0.000Put04730
12/20/2019$67.00$0.125Put030.562793 (+0.078809)-0.048107
12/20/2019$66.50$0.000Put000
12/20/2019$66.00$0.000Put000
12/20/2019$65.50$0.000Put000
12/20/2019$65.00$0.125Put01,2410.67053 (+0.100212)-0.041082
12/20/2019$64.00$0.000Put000
12/20/2019$62.50$0.000Put14850.562376 (-0.121218)0
12/20/2019$60.00$0.025Put04,0400.746843 (-0.056128)-0.008714
12/20/2019$57.50$0.000Put01,5960
12/20/2019$55.00$0.000Put02,3310
12/20/2019$52.50$0.000Put06480
12/20/2019$50.00$0.000Put01780
12/20/2019$45.00$0.000Put01170
12/20/2019$40.00$0.125Put07972.26481 (+0.359974)-0.013157
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/14/2019 by MarketBeat.com Staff

Featured Article: Conference Calls

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