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

EMR
Emerson Electric Co.
stock NYSE

At Close
Jun 2, 2025 3:59:58 PM EDT
118.88USD-0.423%(-0.50)2,101,628
118.82Bid   118.88Ask   0.06Spread
Pre-market
May 29, 2025 9:05:30 AM EDT
120.60USD+1.022%(+1.22)0
After-hours
Jun 2, 2025 4:19:30 PM EDT
118.86USD-0.013%(-0.02)2,103
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5423478246


EMR Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

EMR Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

EMR Jun 6, 2025 Exp. - Max Pain @ $119.00

Puts
Calls


EMR Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C00%0EMR250606C00150000
145 C00%0EMR250606C00145000
140 C00%0EMR250606C00140000
135 C0.33+560.00%4505-23EMR250606C00135000
134 C00%0EMR250606C00134000
133 C00%0EMR250606C00133000
132 C00%0EMR250606C00132000
131 C00%0EMR250606C00131000
130 C0.39+39.29%48105-23EMR250606C00130000
129 C00%0EMR250606C00129000
128 C00%0EMR250606C00128000
127 C0.110%7705-20EMR250606C00127000
126 C0.13-45.83%1705-29EMR250606C00126000
125 C0.38-24.00%11005-28EMR250606C00125000
124 C0.17-76.39%2305-30EMR250606C00124000
123 C0.35-56.25%6605-30EMR250606C00123000
122 C1.15-23.33%31905-28EMR250606C00122000
121 C0.90-33.33%4505-30EMR250606C00121000
120 C1.22-28.24%1105705-30EMR250606C00120000
119 C1.80-21.74%563405-30EMR250606C00119000
118 C2.20-16.03%161605-30EMR250606C00118000
117 C3.09-30.25%41505-30EMR250606C00117000
116 C00%0EMR250606C00116000
115 C5.70+470.00%1105-12EMR250606C00115000
114 C6.75+321.88%8205-12EMR250606C00114000
113 C7.51+317.22%2205-19EMR250606C00113000
112 C2.400%1105-07EMR250606C00112000
111 C4.20+72.13%2105-09EMR250606C00111000
110 C00%0EMR250606C00110000
109 C00%0EMR250606C00109000
108 C5.13-9.20%601205-08EMR250606C00108000
107 C00%0EMR250606C00107000
106 C5.800%1105-07EMR250606C00106000
105 C00%0EMR250606C00105000
104 C5.100%3304-29EMR250606C00104000
103 C00%0EMR250606C00103000
102 C00%0EMR250606C00102000
101 C00%0EMR250606C00101000
100 C00%0EMR250606C00100000
99 C00%0EMR250606C00099000
98 C00%0EMR250606C00098000
97 C00%0EMR250606C00097000
96 C00%0EMR250606C00096000
95 C00%0EMR250606C00095000
94 C00%0EMR250606C00094000
93 C00%0EMR250606C00093000
92 C00%0EMR250606C00092000
91 C00%0EMR250606C00091000
90 C00%0EMR250606C00090000
89 C00%0EMR250606C00089000
88 C00%0EMR250606C00088000
85 C00%0EMR250606C00085000
80 C00%0EMR250606C00080000
75 C00%0EMR250606C00075000
70 C00%0EMR250606C00070000
65 C00%0EMR250606C00065000
60 C00%0EMR250606C00060000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0EMR250606P00150000
145 P00%0EMR250606P00145000
140 P00%0EMR250606P00140000
135 P00%0EMR250606P00135000
134 P00%0EMR250606P00134000
133 P00%0EMR250606P00133000
132 P00%0EMR250606P00132000
131 P00%0EMR250606P00131000
130 P00%0EMR250606P00130000
129 P00%0EMR250606P00129000
128 P00%0EMR250606P00128000
127 P00%0EMR250606P00127000
126 P00%0EMR250606P00126000
125 P5.500%1105-29EMR250606P00125000
124 P00%0EMR250606P00124000
123 P3.00-16.67%1105-14EMR250606P00123000
122 P2.50-16.67%2605-27EMR250606P00122000
121 P2.35-3.29%2205-30EMR250606P00121000
120 P2.05+6.77%782605-30EMR250606P00120000
119 P1.50-9.09%604205-30EMR250606P00119000
118 P1.48+23.33%63305-30EMR250606P00118000
117 P0.70-24.73%612605-30EMR250606P00117000
116 P0.65-69.05%22405-28EMR250606P00116000
115 P0.95-34.48%11505-27EMR250606P00115000
114 P1.00-17.36%10605-23EMR250606P00114000
113 P0.24-70.00%1605-27EMR250606P00113000
112 P00%0EMR250606P00112000
111 P0.69-51.75%2205-21EMR250606P00111000
110 P0.27-27.03%4405-20EMR250606P00110000
109 P0.390%2105-13EMR250606P00109000
108 P4.80+6.90%1105-06EMR250606P00108000
107 P4.40-14.23%2105-02EMR250606P00107000
106 P2.86-31.08%1105-07EMR250606P00106000
105 P0.60-81.25%1105-13EMR250606P00105000
104 P00%0EMR250606P00104000
103 P0.67-77.29%2105-09EMR250606P00103000
102 P1.40-42.39%1305-07EMR250606P00102000
101 P2.240%4205-06EMR250606P00101000
100 P1.730%1105-06EMR250606P00100000
99 P00%0EMR250606P00099000
98 P2.940%2104-28EMR250606P00098000
97 P1.31-35.47%4105-02EMR250606P00097000
96 P1.18-36.22%4205-02EMR250606P00096000
95 P0.07-94.40%201005-30EMR250606P00095000
94 P1.10-31.68%2105-01EMR250606P00094000
93 P1.46-21.08%2104-29EMR250606P00093000
92 P1.590%2104-28EMR250606P00092000
91 P1.450%2104-28EMR250606P00091000
90 P00%0EMR250606P00090000
89 P00%0EMR250606P00089000
88 P00%0EMR250606P00088000
85 P00%0EMR250606P00085000
80 P00%0EMR250606P00080000
75 P00%0EMR250606P00075000
70 P00%0EMR250606P00070000
65 P00%0EMR250606P00065000
60 P00%0EMR250606P00060000


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