Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
211107448


EMR Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

EMR Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

EMR Jun 13, 2025 Exp. - Max Pain @ $118.00

Puts
Calls


EMR Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C00%0EMR250613C00150000
145 C00%0EMR250613C00145000
140 C00%0EMR250613C00140000
135 C00%0EMR250613C00135000
134 C00%0EMR250613C00134000
133 C00%0EMR250613C00133000
132 C00%0EMR250613C00132000
131 C00%0EMR250613C00131000
130 C00%0EMR250613C00130000
129 C00%0EMR250613C00129000
128 C0.50+8.70%101805-28EMR250613C00128000
127 C0.800%9905-15EMR250613C00127000
126 C00%0EMR250613C00126000
125 C0.73-30.48%1805-29EMR250613C00125000
124 C0.54-61.15%2405-30EMR250613C00124000
123 C1.35+28.57%162205-28EMR250613C00123000
122 C1.35+11.57%51205-29EMR250613C00122000
121 C2.30-6.12%51205-28EMR250613C00121000
120 C1.95-15.22%2505-30EMR250613C00120000
119 C2.25+60.71%22005-23EMR250613C00119000
118 C2.700%10505-30EMR250613C00118000
117 C2.050%4005-23EMR250613C00117000
116 C4.400%2105-30EMR250613C00116000
115 C6.00+300.00%31205-12EMR250613C00115000
114 C2.420%1105-08EMR250613C00114000
113 C2.200%3305-07EMR250613C00113000
112 C10.28+18.16%2205-14EMR250613C00112000
111 C4.700%4205-09EMR250613C00111000
110 C00%0EMR250613C00110000
109 C00%0EMR250613C00109000
108 C5.24+26.88%2105-02EMR250613C00108000
107 C00%0EMR250613C00107000
106 C15.830%2105-14EMR250613C00106000
105 C00%0EMR250613C00105000
104 C15.21+50.45%1105-12EMR250613C00104000
103 C00%0EMR250613C00103000
102 C10.750%2005-08EMR250613C00102000
101 C16.45+61.27%3105-21EMR250613C00101000
100 C11.530%2005-08EMR250613C00100000
99 C19.94+36.48%1105-12EMR250613C00099000
98 C00%0EMR250613C00098000
97 C15.360%2005-08EMR250613C00097000
96 C00%0EMR250613C00096000
95 C16.090%2005-08EMR250613C00095000
94 C00%0EMR250613C00094000
93 C00%0EMR250613C00093000
92 C00%0EMR250613C00092000
91 C00%0EMR250613C00091000
90 C00%0EMR250613C00090000
85 C00%0EMR250613C00085000
80 C00%0EMR250613C00080000
75 C00%0EMR250613C00075000
70 C00%0EMR250613C00070000
65 C00%0EMR250613C00065000
60 C00%0EMR250613C00060000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0EMR250613P00150000
145 P00%0EMR250613P00145000
140 P00%0EMR250613P00140000
135 P00%0EMR250613P00135000
134 P00%0EMR250613P00134000
133 P00%0EMR250613P00133000
132 P00%0EMR250613P00132000
131 P00%0EMR250613P00131000
130 P00%0EMR250613P00130000
129 P00%0EMR250613P00129000
128 P00%0EMR250613P00128000
127 P00%0EMR250613P00127000
126 P00%0EMR250613P00126000
125 P00%0EMR250613P00125000
124 P00%0EMR250613P00124000
123 P00%0EMR250613P00123000
122 P00%0EMR250613P00122000
121 P2.81-2.43%2305-28EMR250613P00121000
120 P4.00+17.65%1205-21EMR250613P00120000
119 P3.40+5.59%6205-23EMR250613P00119000
118 P1.80-41.94%1086905-30EMR250613P00118000
117 P2.45-29.60%102905-23EMR250613P00117000
116 P1.09+9.00%25805-30EMR250613P00116000
115 P0.95+18.75%108805-29EMR250613P00115000
114 P0.70-53.33%92605-27EMR250613P00114000
113 P1.200%12005-23EMR250613P00113000
112 P0.44-56.00%23605-27EMR250613P00112000
111 P0.85-10.53%503505-23EMR250613P00111000
110 P0.800.00%948805-23EMR250613P00110000
109 P00%0EMR250613P00109000
108 P2.05-59.80%4305-09EMR250613P00108000
107 P00%0EMR250613P00107000
106 P00%0EMR250613P00106000
105 P0.310%16805-15EMR250613P00105000
104 P00%0EMR250613P00104000
103 P00%0EMR250613P00103000
102 P00%0EMR250613P00102000
101 P0.75-64.95%8305-09EMR250613P00101000
100 P00%0EMR250613P00100000
99 P00%0EMR250613P00099000
98 P00%0EMR250613P00098000
97 P00%0EMR250613P00097000
96 P00%0EMR250613P00096000
95 P0.83-23.85%10505-23EMR250613P00095000
94 P00%0EMR250613P00094000
93 P00%0EMR250613P00093000
92 P00%0EMR250613P00092000
91 P00%0EMR250613P00091000
90 P00%0EMR250613P00090000
85 P00%0EMR250613P00085000
80 P00%0EMR250613P00080000
75 P00%0EMR250613P00075000
70 P00%0EMR250613P00070000
65 P00%0EMR250613P00065000
60 P00%0EMR250613P00060000


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