Dark

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 ChainHistoricalExchangesShortsMore

Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,086	7,247	741	4,089

EMR Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

EMR Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

EMR Sep 19, 2025 Exp. - Max Pain @ $115.00

Puts

Calls

EMR Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
195 C	0	0%	0			EMR250919C00195000
190 C	0	0%	0			EMR250919C00190000
185 C	0	0%	0			EMR250919C00185000
180 C	0	0%	0			EMR250919C00180000
175 C	0.05	-94.12%	5	1,550	04-07	EMR250919C00175000
170 C	0.80	0%	1	1	12-19	EMR250919C00170000
165 C	0.56	-56.92%	1	19	02-18	EMR250919C00165000
160 C	0.35	-30.00%	44	186	04-09	EMR250919C00160000
155 C	0.25	-26.47%	1	693	03-27	EMR250919C00155000
150 C	0.35	+75.00%	5	96	05-19	EMR250919C00150000
145 C	0.79	+43.64%	1	171	03-25	EMR250919C00145000
140 C	1.05	-25.00%	30	419	05-30	EMR250919C00140000
135 C	2.00	-5.21%	14	2,068	05-30	EMR250919C00135000
130 C	3.50	-2.78%	10	669	05-29	EMR250919C00130000
125 C	4.90	-6.67%	6	552	05-30	EMR250919C00125000
120 C	7.30	-2.67%	52	823	05-30	EMR250919C00120000
115 C	10.28	+1.48%	4	749	05-23	EMR250919C00115000
110 C	12.70	-6.27%	4	572	05-21	EMR250919C00110000
105 C	19.00	+6.74%	1	223	05-27	EMR250919C00105000
100 C	16.40	-3.53%	22	205	05-09	EMR250919C00100000
95 C	20.30	-0.49%	6	174	05-09	EMR250919C00095000
90 C	22.30	+13.78%	3	144	05-07	EMR250919C00090000
85 C	23.80	+7.21%	2	15	05-01	EMR250919C00085000
80 C	19.30	-46.24%	2	1	04-04	EMR250919C00080000
75 C	35.80	-36.14%	1	1	05-07	EMR250919C00075000
70 C	41.29	+2.46%	2	2	10-01	EMR250919C00070000
65 C	0	0%	0			EMR250919C00065000
60 C	0	0%	0			EMR250919C00060000
55 C	0	0%	0			EMR250919C00055000
50 C	0	0%	0			EMR250919C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
195 P	0	0%	0			EMR250919P00195000
190 P	0	0%	0			EMR250919P00190000
185 P	0	0%	0			EMR250919P00185000
180 P	0	0%	0			EMR250919P00180000
175 P	0	0%	0			EMR250919P00175000
170 P	0	0%	0			EMR250919P00170000
165 P	0	0%	0			EMR250919P00165000
160 P	0	0%	0			EMR250919P00160000
155 P	0	0%	0			EMR250919P00155000
150 P	0	0%	0			EMR250919P00150000
145 P	0	0%	0			EMR250919P00145000
140 P	12.80	0%	7	7	11-26	EMR250919P00140000
135 P	23.50	+39.30%	2	23	03-21	EMR250919P00135000
130 P	13.40	+19.64%	8	65	05-30	EMR250919P00130000
125 P	9.30	+2.20%	1	299	05-28	EMR250919P00125000
120 P	7.40	+5.71%	6	347	05-30	EMR250919P00120000
115 P	4.64	-17.14%	33	962	05-27	EMR250919P00115000
110 P	3.38	+5.62%	5	429	05-29	EMR250919P00110000
105 P	2.20	0.00%	1	179	05-28	EMR250919P00105000
100 P	1.50	+5.63%	2	675	05-29	EMR250919P00100000
95 P	1.10	+22.22%	14	1,126	05-22	EMR250919P00095000
90 P	0.92	-5.15%	3	160	05-13	EMR250919P00090000
85 P	0.50	-79.17%	1	306	05-13	EMR250919P00085000
80 P	1.64	+2.50%	1	142	04-30	EMR250919P00080000
75 P	1.07	-27.70%	1	106	04-30	EMR250919P00075000
70 P	0.75	-48.28%	1	2	04-23	EMR250919P00070000
65 P	0.20	0%	2	0	01-08	EMR250919P00065000
60 P	0.80	0%	1	1	04-21	EMR250919P00060000
55 P	0.10	0%	1	1	12-11	EMR250919P00055000
50 P	0	0%	0			EMR250919P00050000

Share