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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
415	2,401	33	1,629

EMR Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

EMR Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

EMR Jan 15, 2027 Exp. - Max Pain @ $105.00

Puts

Calls

EMR Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	1.25	-11.35%	1	54	05-28	EMR270115C00200000
195 C	1.55	+63.16%	1	2	05-28	EMR270115C00195000
190 C	1.70	+70.00%	1	14	05-19	EMR270115C00190000
185 C	2.40	+14.29%	1	5	05-28	EMR270115C00185000
180 C	5.00	0%	1	1	12-09	EMR270115C00180000
175 C	3.30	+53.49%	1	6	05-19	EMR270115C00175000
170 C	1.99	+65.83%	3	7	05-07	EMR270115C00170000
165 C	4.80	+113.33%	1	437	05-19	EMR270115C00165000
160 C	2.00	+8.11%	5	100	04-16	EMR270115C00160000
155 C	6.73	+22.36%	45	49	02-27	EMR270115C00155000
150 C	8.13	-5.68%	10	1,276	05-19	EMR270115C00150000
145 C	9.03	-4.04%	8	90	05-30	EMR270115C00145000
140 C	11.37	+35.36%	1	72	05-15	EMR270115C00140000
135 C	12.94	+1.89%	3	150	05-19	EMR270115C00135000
130 C	15.90	+6.00%	1	67	05-13	EMR270115C00130000
125 C	15.25	+42.52%	1	55	05-21	EMR270115C00125000
120 C	19.58	+1.71%	1	16	05-29	EMR270115C00120000
115 C	9.53	-47.14%	2	5	04-04	EMR270115C00115000
110 C	13.26	+31.29%	10	67	04-11	EMR270115C00110000
105 C	14.51	-27.63%	12	28	04-07	EMR270115C00105000
100 C	31.03	+5.37%	2	182	05-28	EMR270115C00100000
95 C	33.34	-1.39%	2	77	05-30	EMR270115C00095000
90 C	46.70	+60.98%	1	11	12-09	EMR270115C00090000
85 C	32.28	+28.61%	1	11	05-05	EMR270115C00085000
80 C	35.65	+13.72%	2	18	05-05	EMR270115C00080000
75 C	35.95	+14.38%	3	12	04-24	EMR270115C00075000
70 C	34.65	-45.09%	2	4	04-11	EMR270115C00070000
65 C	0	0%	0			EMR270115C00065000
60 C	0	0%	0			EMR270115C00060000
55 C	0	0%	0			EMR270115C00055000
50 C	0	0%	0			EMR270115C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			EMR270115P00200000
195 P	0	0%	0			EMR270115P00195000
190 P	0	0%	0			EMR270115P00190000
185 P	0	0%	0			EMR270115P00185000
180 P	0	0%	0			EMR270115P00180000
175 P	0	0%	0			EMR270115P00175000
170 P	0	0%	0			EMR270115P00170000
165 P	0	0%	0			EMR270115P00165000
160 P	0	0%	0			EMR270115P00160000
155 P	0	0%	0			EMR270115P00155000
150 P	0	0%	0			EMR270115P00150000
145 P	0	0%	0			EMR270115P00145000
140 P	0	0%	0			EMR270115P00140000
135 P	0	0%	0			EMR270115P00135000
130 P	38.00	+1.33%	10	10	04-09	EMR270115P00130000
125 P	20.00	+7.12%	10	12	03-18	EMR270115P00125000
120 P	12.00	+30.43%	10	11	12-20	EMR270115P00120000
115 P	14.73	+30.35%	1	26	03-17	EMR270115P00115000
110 P	11.75	-21.67%	2	191	05-12	EMR270115P00110000
105 P	15.30	-16.35%	3	74	04-23	EMR270115P00105000
100 P	8.63	+23.29%	3	285	03-18	EMR270115P00100000
95 P	11.10	-17.53%	4	28	04-25	EMR270115P00095000
90 P	11.27	+12.70%	2	644	04-11	EMR270115P00090000
85 P	7.80	-13.33%	2	67	04-25	EMR270115P00085000
80 P	5.41	+89.82%	5	193	04-03	EMR270115P00080000
75 P	3.64	-44.00%	2	2	05-09	EMR270115P00075000
70 P	3.50	+25.00%	1	26	05-07	EMR270115P00070000
65 P	2.14	-33.13%	2	34	05-09	EMR270115P00065000
60 P	2.20	-26.67%	1	23	04-23	EMR270115P00060000
55 P	1.65	-33.20%	1	30	04-28	EMR270115P00055000
50 P	1.00	+11.11%	1	6	05-19	EMR270115P00050000

Share