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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1394371


EMR Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

EMR Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

EMR Jun 27, 2025 Exp. - Max Pain @ $118.00

Puts
Calls


EMR Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C00%0EMR250627C00150000
145 C00%0EMR250627C00145000
140 C00%0EMR250627C00140000
135 C0.440%2205-13EMR250627C00135000
134 C00%0EMR250627C00134000
133 C00%0EMR250627C00133000
132 C00%0EMR250627C00132000
131 C00%0EMR250627C00131000
130 C0.44-42.86%11005-29EMR250627C00130000
129 C00%0EMR250627C00129000
128 C00%0EMR250627C00128000
127 C1.350%1105-27EMR250627C00127000
126 C00%0EMR250627C00126000
125 C1.20-44.70%516705-20EMR250627C00125000
124 C00%0EMR250627C00124000
123 C2.75+17.02%4305-15EMR250627C00123000
122 C1.85-13.95%4805-23EMR250627C00122000
121 C2.52-26.53%2105-22EMR250627C00121000
120 C2.80-21.13%6105-23EMR250627C00120000
119 C4.850%2105-16EMR250627C00119000
118 C4.600%7705-29EMR250627C00118000
117 C4.200%6005-23EMR250627C00117000
116 C00%0EMR250627C00116000
115 C00%0EMR250627C00115000
114 C3.750%1105-08EMR250627C00114000
113 C3.780%1105-08EMR250627C00113000
112 C5.000%2105-09EMR250627C00112000
111 C00%0EMR250627C00111000
110 C11.550%2105-27EMR250627C00110000
109 C00%0EMR250627C00109000
108 C13.040%2105-28EMR250627C00108000
107 C00%0EMR250627C00107000
106 C00%0EMR250627C00106000
105 C12.750%2005-22EMR250627C00105000
104 C17.18+30.15%2005-27EMR250627C00104000
103 C17.700%2105-28EMR250627C00103000
102 C00%0EMR250627C00102000
101 C00%0EMR250627C00101000
100 C17.430%2005-22EMR250627C00100000
99 C17.830%4005-23EMR250627C00099000
98 C00%0EMR250627C00098000
97 C00%0EMR250627C00097000
96 C00%0EMR250627C00096000
95 C00%0EMR250627C00095000
90 C00%0EMR250627C00090000
85 C00%0EMR250627C00085000
80 C00%0EMR250627C00080000
75 C00%0EMR250627C00075000
70 C00%0EMR250627C00070000
65 C00%0EMR250627C00065000
60 C00%0EMR250627C00060000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0EMR250627P00150000
145 P00%0EMR250627P00145000
140 P00%0EMR250627P00140000
135 P00%0EMR250627P00135000
134 P00%0EMR250627P00134000
133 P00%0EMR250627P00133000
132 P00%0EMR250627P00132000
131 P00%0EMR250627P00131000
130 P00%0EMR250627P00130000
129 P00%0EMR250627P00129000
128 P00%0EMR250627P00128000
127 P00%0EMR250627P00127000
126 P00%0EMR250627P00126000
125 P00%0EMR250627P00125000
124 P00%0EMR250627P00124000
123 P00%0EMR250627P00123000
122 P00%0EMR250627P00122000
121 P3.700%2205-14EMR250627P00121000
120 P3.30-8.33%6105-16EMR250627P00120000
119 P00%0EMR250627P00119000
118 P4.30+25.73%5505-21EMR250627P00118000
117 P00%0EMR250627P00117000
116 P3.30-14.29%21305-23EMR250627P00116000
115 P1.70-40.35%1405-29EMR250627P00115000
114 P1.40-44.00%191905-29EMR250627P00114000
113 P2.300%2005-23EMR250627P00113000
112 P1.900%14005-23EMR250627P00112000
111 P00%0EMR250627P00111000
110 P00%0EMR250627P00110000
109 P00%0EMR250627P00109000
108 P00%0EMR250627P00108000
107 P00%0EMR250627P00107000
106 P0.65-22.62%303005-20EMR250627P00106000
105 P00%0EMR250627P00105000
104 P00%0EMR250627P00104000
103 P00%0EMR250627P00103000
102 P00%0EMR250627P00102000
101 P00%0EMR250627P00101000
100 P00%0EMR250627P00100000
99 P00%0EMR250627P00099000
98 P00%0EMR250627P00098000
97 P00%0EMR250627P00097000
96 P00%0EMR250627P00096000
95 P00%0EMR250627P00095000
90 P00%0EMR250627P00090000
85 P00%0EMR250627P00085000
80 P00%0EMR250627P00080000
75 P00%0EMR250627P00075000
70 P00%0EMR250627P00070000
65 P00%0EMR250627P00065000
60 P00%0EMR250627P00060000


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