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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,40815,6421,62117,043


EMR Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

EMR Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

EMR Jun 20, 2025 Exp. - Max Pain @ $115.00

Puts
Calls


EMR Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C00%0EMR250620C00185000
180.00 C0.600%2112-13EMR250620C00180000
175.00 C0.45-40.00%23912-11EMR250620C00175000
170.00 C1.15+61.97%11411-27EMR250620C00170000
165.00 C0.36+111.76%13103-18EMR250620C00165000
160.00 C0.20+33.33%46504-08EMR250620C00160000
155.00 C0.10-50.00%610305-23EMR250620C00155000
150.00 C0.38-55.29%11,61705-27EMR250620C00150000
145.00 C0.050.00%81,06605-19EMR250620C00145000
140.00 C0.01-87.50%1074505-27EMR250620C00140000
135.00 C0.15+114.29%1021,92505-29EMR250620C00135000
134.00 C00%0EMR250620C00134000
132.00 C0.260%8805-27EMR250620C00132000
131.00 C0.340%1105-19EMR250620C00131000
130.00 C0.20-33.33%122,00505-30EMR250620C00130000
129.00 C00%0EMR250620C00129000
128.00 C0.480%151505-28EMR250620C00128000
127.00 C0.60+9.09%2905-23EMR250620C00127000
126.00 C0.58-50.43%8405-30EMR250620C00126000
125.00 C0.81-4.71%104,08705-30EMR250620C00125000
124.00 C0.95-20.83%45705-30EMR250620C00124000
123.00 C1.60-17.95%61905-30EMR250620C00123000
122.00 C1.50-23.08%413505-30EMR250620C00122000
121.00 C2.50-24.24%65405-29EMR250620C00121000
120.00 C2.28-21.38%83,57805-30EMR250620C00120000
119.00 C3.30-8.33%16405-29EMR250620C00119000
118.00 C3.79+11.47%22805-23EMR250620C00118000
117.00 C3.400%2205-21EMR250620C00117000
116.00 C00%0EMR250620C00116000
115.00 C6.50+24.76%22,99105-28EMR250620C00115000
114.00 C6.100%2105-30EMR250620C00114000
113.00 C8.100%1105-28EMR250620C00113000
112.00 C00%0EMR250620C00112000
111.00 C00%0EMR250620C00111000
110.00 C10.70-3.60%11,84105-28EMR250620C00110000
109.00 C11.600%1105-28EMR250620C00109000
108.00 C10.59-17.65%6005-21EMR250620C00108000
105.00 C11.41-20.76%364805-22EMR250620C00105000
100.00 C20.20-1.94%563605-29EMR250620C00100000
97.50 C11.07+16.65%16205-01EMR250620C00097500
95.00 C25.31-5.56%111305-15EMR250620C00095000
92.50 C29.80+13.78%81805-14EMR250620C00092500
90.00 C30.99+56.75%16505-15EMR250620C00090000
87.50 C19.40+20.35%41105-01EMR250620C00087500
85.00 C15.000%1104-09EMR250620C00085000
82.50 C21.60-12.66%2209-05EMR250620C00082500
80.00 C32.51+2.26%2203-21EMR250620C00080000
75.00 C25.70-18.67%4309-06EMR250620C00075000
70.00 C51.92+10.23%1201-14EMR250620C00070000
65.00 C00%0EMR250620C00065000
60.00 C00%0EMR250620C00060000
55.00 C00%0EMR250620C00055000
50.00 C00%0EMR250620C00050000
45.00 C00%0EMR250620C00045000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0EMR250620P00185000
180.00 P00%0EMR250620P00180000
175.00 P00%0EMR250620P00175000
170.00 P00%0EMR250620P00170000
165.00 P00%0EMR250620P00165000
160.00 P00%0EMR250620P00160000
155.00 P00%0EMR250620P00155000
150.00 P00%0EMR250620P00150000
145.00 P17.900%404011-11EMR250620P00145000
140.00 P15.41+20.48%2102-03EMR250620P00140000
135.00 P14.40+17.07%4926302-24EMR250620P00135000
134.00 P00%0EMR250620P00134000
132.00 P00%0EMR250620P00132000
131.00 P00%0EMR250620P00131000
130.00 P29.50+94.08%226304-09EMR250620P00130000
129.00 P00%0EMR250620P00129000
128.00 P00%0EMR250620P00128000
127.00 P00%0EMR250620P00127000
126.00 P00%0EMR250620P00126000
125.00 P6.23-24.94%1030005-30EMR250620P00125000
124.00 P6.800%9905-20EMR250620P00124000
123.00 P4.90-19.67%6405-30EMR250620P00123000
122.00 P4.000%3305-29EMR250620P00122000
121.00 P3.20-8.57%5905-28EMR250620P00121000
120.00 P3.50+16.67%670305-30EMR250620P00120000
119.00 P2.65+12.77%262605-30EMR250620P00119000
118.00 P2.20-2.22%17305-29EMR250620P00118000
117.00 P1.65-2.94%58205-28EMR250620P00117000
116.00 P1.60-3.03%410005-30EMR250620P00116000
115.00 P1.50+15.38%86,28805-30EMR250620P00115000
114.00 P1.12+12.00%224205-30EMR250620P00114000
113.00 P1.00-45.95%41505-27EMR250620P00113000
112.00 P00%0EMR250620P00112000
111.00 P1.34-7.59%2405-30EMR250620P00111000
110.00 P0.47-2.08%1157905-28EMR250620P00110000
109.00 P0.89-19.82%2105-30EMR250620P00109000
108.00 P0.65-52.55%4605-22EMR250620P00108000
105.00 P0.23-63.49%22,83605-28EMR250620P00105000
100.00 P0.100.00%12,22705-27EMR250620P00100000
97.50 P0.19-17.39%136105-20EMR250620P00097500
95.00 P0.87+67.31%1066205-23EMR250620P00095000
92.50 P0.54+800.00%31,60905-19EMR250620P00092500
90.00 P0.37+270.00%4565805-13EMR250620P00090000
87.50 P0.37-2.63%4032905-13EMR250620P00087500
85.00 P0.18-41.94%116505-12EMR250620P00085000
82.50 P0.05-94.74%213705-27EMR250620P00082500
80.00 P1.10-31.25%410404-22EMR250620P00080000
75.00 P0.05-95.10%212505-16EMR250620P00075000
70.00 P0.71-29.00%119204-21EMR250620P00070000
65.00 P1.75-12.50%12216101-08EMR250620P00065000
60.00 P1.250%606001-08EMR250620P00060000
55.00 P0.050.00%11602-05EMR250620P00055000
50.00 P0.290%2005-23EMR250620P00050000
45.00 P0.04-20.00%21105-23EMR250620P00045000


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