EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240621C00300000 | 2024-04-25 1:53PM EDT | 300.00 | 58.25 | 97.70 | 102.50 | 0.00 | - | - | 0 | 205.86% |
| EME240621C00310000 | 2024-05-10 12:59PM EDT | 310.00 | 75.86 | 64.90 | 69.50 | 0.00 | - | - | 1 | 64.67% |
| EME240621C00320000 | 2024-05-15 10:04AM EDT | 320.00 | 58.50 | 55.00 | 59.60 | 0.00 | - | - | 1 | 57.15% |
| EME240621C00330000 | 2024-05-23 3:24PM EDT | 330.00 | 60.30 | 45.20 | 50.00 | 0.00 | - | 1 | 4 | 51.17% |
| EME240621C00340000 | 2024-05-06 2:24PM EDT | 340.00 | 38.12 | 37.70 | 42.50 | 0.00 | - | 13 | 8 | 57.57% |
| EME240621C00350000 | 2024-06-04 11:29AM EDT | 350.00 | 17.00 | 26.50 | 30.50 | 0.00 | - | 3 | 9 | 48.57% |
| EME240621C00360000 | 2024-06-05 2:38PM EDT | 360.00 | 21.50 | 18.00 | 22.00 | 0.00 | - | 1 | 9 | 43.12% |
| EME240621C00370000 | 2024-06-06 11:11AM EDT | 370.00 | 11.20 | 10.50 | 14.50 | 0.00 | - | 2 | 14 | 38.60% |
| EME240621C00380000 | 2024-06-07 9:43AM EDT | 380.00 | 8.50 | 4.70 | 9.00 | +3.50 | +70.00% | 1 | 75 | 36.85% |
| EME240621C00390000 | 2024-06-07 12:38PM EDT | 390.00 | 4.00 | 1.00 | 4.90 | -1.80 | -31.03% | 2 | 58 | 34.90% |
| EME240621C00400000 | 2024-06-07 3:10PM EDT | 400.00 | 1.58 | 0.35 | 2.55 | -0.94 | -37.30% | 3 | 67 | 34.47% |
| EME240621C00410000 | 2024-06-06 11:39AM EDT | 410.00 | 2.20 | 0.00 | 2.50 | 0.00 | - | 1 | 18 | 42.38% |
| EME240621C00420000 | 2024-06-04 12:16PM EDT | 420.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 62.29% |
| EME240621C00430000 | 2024-06-04 12:16PM EDT | 430.00 | 2.43 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 53.53% |
| EME240621C00440000 | 2024-06-03 12:55PM EDT | 440.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 50.95% |
| EME240621C00460000 | 2024-04-19 11:13AM EDT | 460.00 | 2.41 | 0.00 | 3.80 | 0.00 | - | 4 | 4 | 71.05% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240621P00270000 | 2024-06-04 3:43PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| EME240621P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| EME240621P00310000 | 2024-05-01 9:30AM EDT | 310.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| EME240621P00320000 | 2024-05-13 9:40AM EDT | 320.00 | 0.96 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 44.92% |
| EME240621P00330000 | 2024-05-13 9:40AM EDT | 330.00 | 1.67 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 57.37% |
| EME240621P00340000 | 2024-06-05 9:30AM EDT | 340.00 | 1.35 | 0.00 | 2.05 | 0.00 | - | 10 | 24 | 45.44% |
| EME240621P00350000 | 2024-06-07 11:55AM EDT | 350.00 | 1.20 | 0.85 | 1.75 | -0.35 | -22.58% | 17 | 56 | 34.08% |
| EME240621P00360000 | 2024-06-07 10:30AM EDT | 360.00 | 2.77 | 0.50 | 4.70 | -0.41 | -12.89% | 2 | 86 | 37.85% |
| EME240621P00370000 | 2024-06-05 2:32PM EDT | 370.00 | 5.76 | 3.00 | 5.80 | 0.00 | - | 1 | 56 | 29.05% |
| EME240621P00380000 | 2024-06-05 10:06AM EDT | 380.00 | 12.00 | 7.50 | 11.80 | 0.00 | - | 3 | 52 | 32.75% |
| EME240621P00390000 | 2024-06-03 1:00PM EDT | 390.00 | 23.27 | 14.00 | 18.50 | 0.00 | - | 20 | 28 | 33.35% |
| EME240621P00400000 | 2024-06-04 12:16PM EDT | 400.00 | 36.27 | 22.00 | 26.00 | 0.00 | - | 1 | 1 | 31.60% |
| EME240621P00410000 | 2024-06-04 12:16PM EDT | 410.00 | 46.28 | 31.20 | 36.00 | 0.00 | - | 1 | 0 | 39.47% |
© 2024 Yahoo. All rights reserved.