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

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14384220254


EMR Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

EMR Dec 19, 2025 Exp. - Max Pain @ $110.00

Puts
Calls


EMR Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165 C00%0EMR251219C00165000
160 C00%0EMR251219C00160000
155 C00%0EMR251219C00155000
150 C1.47-8.13%14005-29EMR251219C00150000
145 C2.10-4.55%210905-30EMR251219C00145000
140 C3.100.00%349705-30EMR251219C00140000
135 C4.30-1.15%416005-30EMR251219C00135000
130 C6.20-0.64%610705-30EMR251219C00130000
125 C7.90-4.82%226205-30EMR251219C00125000
120 C11.60+16.00%16705-27EMR251219C00120000
115 C10.40-6.31%202905-09EMR251219C00115000
110 C16.85+47.81%1805-12EMR251219C00110000
105 C19.87-9.68%1505-19EMR251219C00105000
100 C24.50+27.74%36405-15EMR251219C00100000
95 C30.20+52.53%81605-14EMR251219C00095000
90 C26.00+5.69%102005-08EMR251219C00090000
85 C00%0EMR251219C00085000
80 C00%0EMR251219C00080000
75 C00%0EMR251219C00075000
70 C00%0EMR251219C00070000
65 C00%0EMR251219C00065000
60 C45.000%1104-30EMR251219C00060000
55 C00%0EMR251219C00055000
50 C00%0EMR251219C00050000
Puts
StrikePriceChangeVolOILastContract Name
165 P00%0EMR251219P00165000
160 P00%0EMR251219P00160000
155 P00%0EMR251219P00155000
150 P00%0EMR251219P00150000
145 P00%0EMR251219P00145000
140 P00%0EMR251219P00140000
135 P00%0EMR251219P00135000
130 P00%0EMR251219P00130000
125 P11.20-1.75%11805-28EMR251219P00125000
120 P8.800%2205-28EMR251219P00120000
115 P7.10+4.41%23405-29EMR251219P00115000
110 P5.50+3.77%85905-30EMR251219P00110000
105 P4.000.00%24005-30EMR251219P00105000
100 P3.00-6.25%85005-30EMR251219P00100000
95 P2.11+4.46%23405-30EMR251219P00095000
90 P1.50-53.13%11305-14EMR251219P00090000
85 P2.250%3305-08EMR251219P00085000
80 P0.75-62.50%21105-20EMR251219P00080000
75 P1.90-20.83%1804-23EMR251219P00075000
70 P1.300%1104-23EMR251219P00070000
65 P0.950%1104-23EMR251219P00065000
60 P00%0EMR251219P00060000
55 P00%0EMR251219P00055000
50 P00%0EMR251219P00050000


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