Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

EMR
Emerson Electric Co.
stock NYSE

At Close
May 30, 2025 3:59:53 PM EDT
119.38USD-0.450%(-0.54)4,057,168
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 29, 2025 9:05:30 AM EDT
120.60USD+0.567%(+0.68)0
After-hours
May 30, 2025 4:40:30 PM EDT
119.38USD0.000%(0.00)80,822
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3029341101,208


EMR May 30, 2025 Exp. - Volume by Strike
Puts
Calls

EMR May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

EMR May 30, 2025 Exp. - Max Pain @ $118.00

Puts
Calls


EMR May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C00%0EMR250530C00150000
145 C00%0EMR250530C00145000
140 C00%0EMR250530C00140000
137 C00%0EMR250530C00137000
136 C00%0EMR250530C00136000
135 C00%0EMR250530C00135000
134 C00%0EMR250530C00134000
133 C00%0EMR250530C00133000
132 C00%0EMR250530C00132000
131 C00%0EMR250530C00131000
130 C00%0EMR250530C00130000
129 C00%0EMR250530C00129000
128 C00%0EMR250530C00128000
127 C00%0EMR250530C00127000
126 C0.270%1105-19EMR250530C00126000
125 C0.49-42.35%61505-16EMR250530C00125000
124 C0.09-18.18%122405-29EMR250530C00124000
123 C0.15-25.00%12105-28EMR250530C00123000
122 C0.55+71.88%21205-27EMR250530C00122000
121 C1.05+169.23%888905-27EMR250530C00121000
120 C0.40-64.91%257205-29EMR250530C00120000
119 C1.15-14.81%102605-29EMR250530C00119000
118 C2.50+11.11%57905-28EMR250530C00118000
117 C3.00+76.47%112005-27EMR250530C00117000
116 C4.50+104.55%51605-27EMR250530C00116000
115 C3.67-46.50%2305-23EMR250530C00115000
114 C7.79+663.73%3305-13EMR250530C00114000
113 C1.64+31.20%4205-01EMR250530C00113000
112 C8.25+166.99%1105-15EMR250530C00112000
111 C11.26+139.57%131605-14EMR250530C00111000
110 C10.10+134.88%3705-13EMR250530C00110000
109 C13.53+151.49%13105-14EMR250530C00109000
108 C5.70+59.66%3305-07EMR250530C00108000
107 C5.100%1105-05EMR250530C00107000
106 C14.36+279.89%4505-15EMR250530C00106000
105 C3.79-12.27%2104-30EMR250530C00105000
104 C5.30+8.61%2104-25EMR250530C00104000
103 C10.70+18.89%1205-08EMR250530C00103000
102 C5.40+12.97%1204-24EMR250530C00102000
101 C7.30+73.81%1104-23EMR250530C00101000
100 C11.90+32.52%5505-08EMR250530C00100000
99 C00%0EMR250530C00099000
98 C00%0EMR250530C00098000
97 C00%0EMR250530C00097000
96 C00%0EMR250530C00096000
95 C13.93+14.18%2105-02EMR250530C00095000
94 C12.89+2.71%1104-28EMR250530C00094000
93 C11.76-6.67%1104-30EMR250530C00093000
92 C00%0EMR250530C00092000
91 C00%0EMR250530C00091000
90 C18.56+11.74%2105-02EMR250530C00090000
89 C17.37+3.33%1104-28EMR250530C00089000
88 C16.40-3.59%1104-30EMR250530C00088000
87 C00%0EMR250530C00087000
86 C00%0EMR250530C00086000
85 C20.040%4104-24EMR250530C00085000
80 C00%0EMR250530C00080000
75 C00%0EMR250530C00075000
70 C00%0EMR250530C00070000
65 C00%0EMR250530C00065000
60 C00%0EMR250530C00060000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0EMR250530P00150000
145 P00%0EMR250530P00145000
140 P00%0EMR250530P00140000
137 P00%0EMR250530P00137000
136 P00%0EMR250530P00136000
135 P00%0EMR250530P00135000
134 P00%0EMR250530P00134000
133 P00%0EMR250530P00133000
132 P00%0EMR250530P00132000
131 P00%0EMR250530P00131000
130 P00%0EMR250530P00130000
129 P00%0EMR250530P00129000
128 P00%0EMR250530P00128000
127 P00%0EMR250530P00127000
126 P8.400%4005-23EMR250530P00126000
125 P00%0EMR250530P00125000
124 P00%0EMR250530P00124000
123 P3.300%171505-13EMR250530P00123000
122 P1.80-32.08%1205-27EMR250530P00122000
121 P1.50+20.00%44705-28EMR250530P00121000
120 P1.20+50.00%44605-28EMR250530P00120000
119 P0.60+9.09%54405-29EMR250530P00119000
118 P0.25-16.67%23522605-29EMR250530P00118000
117 P0.10-94.12%25936805-29EMR250530P00117000
116 P0.05-50.00%14805-28EMR250530P00116000
115 P0.80-6.98%1405-20EMR250530P00115000
114 P0.05-87.50%3805-27EMR250530P00114000
113 P0.06-76.92%2105-27EMR250530P00113000
112 P0.18-48.57%4905-23EMR250530P00112000
111 P00%0EMR250530P00111000
110 P5.12+7.11%1105-05EMR250530P00110000
109 P4.60-2.54%1105-05EMR250530P00109000
108 P1.15-74.61%101005-08EMR250530P00108000
107 P3.95-22.24%2105-02EMR250530P00107000
106 P2.51-38.02%1105-07EMR250530P00106000
105 P0.38-73.79%4705-13EMR250530P00105000
104 P5.45+29.15%1104-30EMR250530P00104000
103 P0.68-66.99%101105-07EMR250530P00103000
102 P0.50-77.06%2105-09EMR250530P00102000
101 P3.40+12.21%1104-30EMR250530P00101000
100 P0.37+48.00%443805-13EMR250530P00100000
99 P2.90+2.47%1104-29EMR250530P00099000
98 P1.090%202005-06EMR250530P00098000
97 P1.46-23.16%2204-25EMR250530P00097000
96 P1.79-26.34%4104-25EMR250530P00096000
95 P1.60-26.61%4104-25EMR250530P00095000
94 P00%0EMR250530P00094000
93 P00%0EMR250530P00093000
92 P00%0EMR250530P00092000
91 P00%0EMR250530P00091000
90 P2.100%3204-22EMR250530P00090000
89 P00%0EMR250530P00089000
88 P00%0EMR250530P00088000
87 P00%0EMR250530P00087000
86 P00%0EMR250530P00086000
85 P00%0EMR250530P00085000
80 P00%0EMR250530P00080000
75 P00%0EMR250530P00075000
70 P00%0EMR250530P00070000
65 P00%0EMR250530P00065000
60 P00%0EMR250530P00060000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC