NYSE:EMR - Emerson Electric Options Chain

Sign in or create an account to add this stock to your watchlist.
$67.75 +0.35 (+0.52 %)
(As of 11/15/2018 11:19 AM ET)
Previous Close$67.40
Today's Range$66.33 - $67.8901
52-Week Range$57.47 - $79.70
Volume923,274 shs
Average Volume3.19 million shs
Market Capitalization$42.11 billion
P/E Ratio20.04
Dividend Yield2.90%
Beta1.2

Options Chain

Emerson Electric (NYSE:EMR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/16/2018$105.00$0.025Call002.46422 (+0.417877)0.006699
11/16/2018$100.00$0.025Call002.21921 (+0.364257)0.00719
11/16/2018$95.00$0.025Call001.9646 (+0.318639)0.007945
11/16/2018$90.00$0.025Call001.69631 (+0.273001)0.008991
11/16/2018$87.50$0.025Call001.56149 (+0.25211)0.009868
11/16/2018$85.00$0.025Call061.41708 (+0.227739)0.01071
11/16/2018$82.50$0.025Call02301.26494 (+0.197599)0.01163
11/16/2018$82.00$0.050Call001.34428 (+0.293493)0.020457
11/16/2018$81.00$0.025Call001.17699 (+0.178071)0.012585
11/16/2018$80.00$0.025Call02671.11273 (+0.161182)0.013282
11/16/2018$79.00$0.025Call001.0417 (+0.151542)0.013881
11/16/2018$78.00$0.050Call0111.0667 (+0.226542)0.025561
11/16/2018$77.50$0.050Call21,5391.02942 (+0.225547)0.026253
11/16/2018$77.00$0.050Call0170.99227 (+0.215039)0.027043
11/16/2018$76.00$0.025Call060.827371 (+0.109024)0.017617
11/16/2018$75.00$0.025Call04080.745752 (+0.089502)0.018165
11/16/2018$74.50$0.025Call000.71226 (+0.089342)0.019713
11/16/2018$74.00$0.025Call0250.675366 (+0.08237)0.02091
11/16/2018$73.50$0.025Call0250.632065 (+0.071448)0.021208
11/16/2018$73.00$0.025Call0370.595126 (+0.06571)0.022764
11/16/2018$72.50$0.025Call04590.554427 (+0.057113)0.02388
11/16/2018$72.00$0.025Call0480.518478 (+0.051186)0.026254
11/16/2018$71.50$0.025Call0730.476 (+0.046311)0.027731
11/16/2018$71.00$0.025Call0400.43798 (+0.041611)0.030644
11/16/2018$70.50$0.050Call0540.441096 (+0.078079)0.054537
11/16/2018$70.00$0.025Call3233 (+33)0.345638 (+0.015018)0.037152
11/16/2018$69.50$0.050Call15646 (-1)0.345265 (+0.051812)0.068919
11/16/2018$69.00$0.100Call154285 (+15)0.344799 (+0.004528)0.125819
11/16/2018$68.50$0.150Call20149 (+38)0.321121 (+0.032635)0.191532
11/16/2018$68.00$0.250Call2720.310424 (+0.009216)0.302523
11/16/2018$67.50$0.425Call5130 (+9)0.304201 (+0.01592)0.455714
11/16/2018$67.00$0.675Call168 (+4)0.293236 (-0.000941)0.633194
11/16/2018$66.50$0.975Call7790.242209 (-0.063744)0.844594
11/16/2018$66.00$1.425Call020 (+10)0.24873 (-0.05522)0.942228
11/16/2018$65.50$2.000Call000.4236830.878055
11/16/2018$65.00$2.425Call24250.373763 (+0.055643)0.960405
11/16/2018$64.50$2.725Call0000
11/16/2018$64.00$3.150Call0000
11/16/2018$63.50$3.350Call0000
11/16/2018$63.00$4.200Call0000
11/16/2018$62.50$4.800Call0000
11/16/2018$62.00$5.350Call000
11/16/2018$61.50$5.800Call0000
11/16/2018$61.00$6.250Call0000
11/16/2018$60.50$7.050Call001.177760.93158
11/16/2018$60.00$7.500Call001.159960.949743
11/16/2018$59.50$8.350Call001.684380.87693
11/16/2018$59.00$8.800Call001.715240.889204
11/16/2018$58.50$9.200Call001.684380.91028
11/16/2018$58.00$9.800Call001.875780.897315
11/16/2018$57.50$10.000Call001.477140.960156
11/16/2018$105.00$38.200Put002.95312-0.977759
11/16/2018$100.00$32.700Put000
11/16/2018$95.00$27.400Put000
11/16/2018$90.00$23.250Put002.24605 (+0.59449)-0.960962
11/16/2018$87.50$20.800Put002.15301-0.949542
11/16/2018$85.00$18.350Put002.05234-0.937499
11/16/2018$82.50$15.650Put001.43164-0.97574
11/16/2018$82.00$15.050Put000
11/16/2018$81.00$14.100Put001.07187-0.992832
11/16/2018$80.00$13.150Put03231.26022 (+0.308656)-0.972715
11/16/2018$79.00$12.050Put000
11/16/2018$78.00$11.100Put000.896875-0.990663
11/16/2018$77.50$10.600Put0636 (-74)0.857179 (+0.04442)-0.990837
11/16/2018$77.00$9.900Put000
11/16/2018$76.00$8.450Put000
11/16/2018$75.00$8.100Put21,2030.693951-0.988858
11/16/2018$74.50$7.500Put000
11/16/2018$74.00$7.200Put000.884233 (+0.287402)-0.938704
11/16/2018$73.50$6.700Put010.840527 (+0.084472)-0.935822
11/16/2018$73.00$6.350Put000.970177 (+0.329596)-0.884799
11/16/2018$72.50$5.650Put01,3770.653326 (+0.049029)-0.952475
11/16/2018$72.00$5.350Put010.86479 (+0.295965)-0.873246
11/16/2018$71.50$4.550Put01
11/16/2018$71.00$4.250Put080.64509 (+0.242856)-0.89242
11/16/2018$70.50$3.650Put0510.469376 (+0.0998)-0.936988
11/16/2018$70.00$3.125Put50721 (-79)0.374495-0.95041
11/16/2018$69.50$2.600Put01720.268663 (-0.028442)-0.974968
11/16/2018$69.00$2.250Put0130.412585 (+0.152429)-0.843668
11/16/2018$68.50$1.700Put10850.30625 (+0.05)-0.852315
11/16/2018$68.00$1.300Put3109 (+4)0.311719 (+0.020313)-0.759042
11/16/2018$67.50$0.975Put1,5041,694 (+1)0.328664 (+0.022515)-0.639146
11/16/2018$67.00$0.725Put370 (+8)0.349219 (+0.040625)-0.516012
11/16/2018$66.50$0.500Put0283 (+6)0.351027 (+0.033609)-0.399683
11/16/2018$66.00$0.350Put01,636 (-2)0.367236 (+0.039111)-0.299289
11/16/2018$65.50$0.275Put300.411404-0.23215
11/16/2018$65.00$0.175Put62,107 (+10)0.40887 (+0.065739)-0.161637
11/16/2018$64.50$0.125Put000.433491-0.117175
11/16/2018$64.00$0.075Put000.434825-0.076392
11/16/2018$63.50$0.075Put000.496278-0.068862
11/16/2018$63.00$0.050Put000.502501-0.047481
11/16/2018$62.50$0.050Put000.555127-0.043358
11/16/2018$62.00$0.050Put000.609305-0.040221
11/16/2018$61.50$0.050Put000.661023-0.03685
11/16/2018$61.00$0.025Put000.634305-0.020682
11/16/2018$60.50$0.050Put000.770088-0.032369
11/16/2018$60.00$0.025Put01470.731451 (+0.179107)-0.018426
11/16/2018$59.50$0.025Put000.775319-0.016839
11/16/2018$59.00$0.025Put000.825763-0.016144
11/16/2018$58.50$0.025Put000.877669-0.015635
11/16/2018$58.00$0.050Put001.03783-0.025146
11/16/2018$57.50$0.025Put000.973855-0.01387
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/15/2018 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.

Yahoo Gemini Pixel