EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240517C00270000 | 2024-04-22 2:49PM EDT | 270.00 | 65.49 | 84.50 | 89.40 | 0.00 | - | 4 | 0 | 75.54% |
| EME240517C00290000 | 2024-04-29 3:43PM EDT | 290.00 | 75.04 | 64.50 | 69.00 | 0.00 | - | 5 | 18 | 55.08% |
| EME240517C00300000 | 2024-04-29 3:25PM EDT | 300.00 | 64.50 | 54.50 | 58.90 | 0.00 | - | 4 | 2 | 70.57% |
| EME240517C00310000 | 2024-04-30 3:58PM EDT | 310.00 | 48.00 | 44.50 | 49.20 | 0.00 | - | 1 | 3 | 62.60% |
| EME240517C00320000 | 2024-05-01 12:48PM EDT | 320.00 | 35.50 | 35.00 | 39.70 | 0.00 | - | 1 | 16 | 55.30% |
| EME240517C00330000 | 2024-04-29 10:26AM EDT | 330.00 | 29.20 | 25.50 | 30.40 | 0.00 | - | 3 | 50 | 48.07% |
| EME240517C00340000 | 2024-05-02 1:28PM EDT | 340.00 | 19.77 | 17.00 | 21.00 | -7.13 | -26.51% | 1 | 21 | 39.04% |
| EME240517C00350000 | 2024-05-02 1:28PM EDT | 350.00 | 12.27 | 11.40 | 14.00 | -4.23 | -25.64% | 4 | 43 | 36.98% |
| EME240517C00360000 | 2024-05-02 1:54PM EDT | 360.00 | 6.30 | 6.20 | 7.00 | -1.65 | -20.75% | 3 | 132 | 30.14% |
| EME240517C00370000 | 2024-05-02 2:14PM EDT | 370.00 | 3.10 | 2.75 | 4.80 | -0.71 | -18.64% | 1 | 81 | 34.83% |
| EME240517C00380000 | 2024-05-01 3:51PM EDT | 380.00 | 1.71 | 0.05 | 4.60 | 0.00 | - | 2 | 13 | 44.38% |
| EME240517C00390000 | 2024-04-24 1:55PM EDT | 390.00 | 1.45 | 0.10 | 2.40 | 0.00 | - | 1 | 39 | 42.31% |
| EME240517C00400000 | 2024-04-03 1:27PM EDT | 400.00 | 6.65 | 0.00 | 4.00 | 0.00 | - | 1 | 21 | 59.02% |
| EME240517C00410000 | 2024-04-03 11:28AM EDT | 410.00 | 4.58 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 56.67% |
| EME240517C00420000 | 2024-04-25 9:30AM EDT | 420.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 63.70% |
| EME240517C00480000 | 2024-04-17 3:42PM EDT | 480.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240517P00270000 | 2024-04-15 11:11AM EDT | 270.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 81.74% |
| EME240517P00280000 | 2024-03-22 9:40AM EDT | 280.00 | 1.40 | 0.05 | 2.40 | 0.00 | - | 2 | 1 | 75.95% |
| EME240517P00290000 | 2024-04-19 1:50PM EDT | 290.00 | 0.65 | 0.00 | 0.90 | -1.05 | -61.76% | 1 | 1 | 54.91% |
| EME240517P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | 2 | 19 | 57.72% |
| EME240517P00310000 | 2024-04-26 11:37AM EDT | 310.00 | 0.62 | 0.00 | 2.25 | 0.00 | - | 85 | 13 | 57.90% |
| EME240517P00320000 | 2024-05-02 1:13PM EDT | 320.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 2 | 84 | 46.39% |
| EME240517P00330000 | 2024-04-25 1:00PM EDT | 330.00 | 2.36 | 0.35 | 3.70 | 0.00 | - | 15 | 35 | 46.03% |
| EME240517P00340000 | 2024-05-02 2:20PM EDT | 340.00 | 3.30 | 0.20 | 4.70 | +0.80 | +32.00% | 1 | 30 | 39.00% |
| EME240517P00350000 | 2024-05-02 1:48PM EDT | 350.00 | 5.10 | 3.90 | 7.50 | -1.00 | -16.39% | 50 | 110 | 36.23% |
| EME240517P00360000 | 2024-04-30 12:34PM EDT | 360.00 | 8.70 | 8.70 | 10.00 | 0.00 | - | 28 | 32 | 27.66% |
| EME240517P00370000 | 2024-04-29 12:47PM EDT | 370.00 | 11.90 | 14.50 | 18.50 | 0.00 | - | 5 | 9 | 34.80% |
© 2024 Yahoo. All rights reserved.