EMCOR Group, Inc. (EME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719C00200000 | 2024-02-29 12:36PM EDT | 200.00 | 111.40 | 151.00 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| EME240719C00210000 | 2024-01-30 10:36AM EDT | 210.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00220000 | 2024-04-09 10:31AM EDT | 220.00 | 129.60 | 162.80 | 167.50 | 0.00 | - | 1 | 2 | 149.78% |
| EME240719C00230000 | 2024-02-29 11:53AM EDT | 230.00 | 85.45 | 121.50 | 126.40 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00240000 | 2024-02-13 1:24PM EDT | 240.00 | 23.10 | 89.50 | 94.40 | 0.00 | - | 1 | 3 | 0.00% |
| EME240719C00250000 | 2024-04-04 3:27PM EDT | 250.00 | 114.00 | 114.00 | 118.90 | 0.00 | - | 5 | 8 | 0.00% |
| EME240719C00260000 | 2024-04-17 10:56AM EDT | 260.00 | 84.00 | 119.00 | 123.90 | 0.00 | - | 1 | 3 | 93.60% |
| EME240719C00270000 | 2024-03-15 1:30PM EDT | 270.00 | 66.54 | 85.00 | 89.30 | 0.00 | - | 3 | 5 | 0.00% |
| EME240719C00280000 | 2024-05-17 10:39AM EDT | 280.00 | 101.00 | 96.50 | 101.40 | 0.00 | - | 1 | 5 | 63.06% |
| EME240719C00290000 | 2024-05-10 3:50PM EDT | 290.00 | 93.00 | 85.80 | 90.50 | 0.00 | - | 5 | 10 | 50.09% |
| EME240719C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 85.00 | 76.60 | 81.50 | 0.00 | - | 1 | 6 | 51.73% |
| EME240719C00310000 | 2024-04-09 10:15AM EDT | 310.00 | 53.87 | 74.20 | 79.00 | 0.00 | - | 3 | 10 | 77.08% |
| EME240719C00320000 | 2024-05-14 2:29PM EDT | 320.00 | 58.30 | 66.00 | 70.80 | 0.00 | - | 1 | 19 | 74.61% |
| EME240719C00330000 | 2024-04-23 10:20AM EDT | 330.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| EME240719C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 58.10 | 38.70 | 43.00 | 0.00 | - | 1 | 16 | 42.58% |
| EME240719C00350000 | 2024-05-30 9:30AM EDT | 350.00 | 48.90 | 30.20 | 34.50 | 0.00 | - | 1 | 41 | 39.37% |
| EME240719C00360000 | 2024-05-24 10:33AM EDT | 360.00 | 42.27 | 22.50 | 26.50 | 0.00 | - | 1 | 10 | 36.24% |
| EME240719C00370000 | 2024-06-13 12:52PM EDT | 370.00 | 22.00 | 15.70 | 20.00 | 0.00 | - | 1 | 24 | 35.00% |
| EME240719C00380000 | 2024-06-14 2:57PM EDT | 380.00 | 12.50 | 10.30 | 14.50 | -6.55 | -34.38% | 5 | 126 | 33.92% |
| EME240719C00390000 | 2024-06-14 12:50PM EDT | 390.00 | 9.30 | 8.00 | 10.40 | -3.70 | -28.46% | 12 | 36 | 33.76% |
| EME240719C00400000 | 2024-06-14 12:52PM EDT | 400.00 | 6.00 | 3.70 | 7.00 | -2.00 | -25.00% | 6 | 58 | 33.06% |
| EME240719C00410000 | 2024-06-12 9:32AM EDT | 410.00 | 4.19 | 0.20 | 4.90 | 0.00 | - | 1 | 36 | 33.59% |
| EME240719C00420000 | 2024-06-12 2:27PM EDT | 420.00 | 2.30 | 0.65 | 4.30 | 0.00 | - | 5 | 20 | 37.11% |
| EME240719C00430000 | 2024-05-23 1:13PM EDT | 430.00 | 4.80 | 0.00 | 3.80 | 0.00 | - | 4 | 4 | 40.30% |
| EME240719C00450000 | 2024-04-02 12:53PM EDT | 450.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.78% |
| EME240719C00520000 | 2024-06-14 10:58AM EDT | 520.00 | 0.10 | 0.00 | 4.80 | -0.25 | -71.43% | 1 | 1 | 66.97% |
| EME240719C00540000 | 2024-04-24 12:58PM EDT | 540.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.79% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719P00150000 | 2024-03-01 3:42PM EDT | 150.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 134.18% |
| EME240719P00165000 | 2024-04-19 9:40AM EDT | 165.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 40 | 20 | 154.59% |
| EME240719P00175000 | 2024-03-06 1:14PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 150.07% |
| EME240719P00185000 | 2024-01-03 10:38AM EDT | 185.00 | 6.00 | 0.50 | 4.60 | 0.00 | - | - | 5 | 142.26% |
| EME240719P00210000 | 2024-01-02 12:32PM EDT | 210.00 | 12.90 | 4.70 | 8.00 | 0.00 | - | - | 1 | 150.02% |
| EME240719P00220000 | 2024-02-28 2:05PM EDT | 220.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 110.50% |
| EME240719P00230000 | 2024-02-28 2:04PM EDT | 230.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 16 | 102.76% |
| EME240719P00240000 | 2024-03-01 3:30PM EDT | 240.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 95.31% |
| EME240719P00250000 | 2024-03-01 3:30PM EDT | 250.00 | 2.69 | 0.25 | 5.00 | 0.00 | - | 3 | 10 | 89.95% |
| EME240719P00260000 | 2024-03-04 12:05PM EDT | 260.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 25 | 25 | 82.14% |
| EME240719P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 74.44% |
| EME240719P00280000 | 2024-03-06 2:37PM EDT | 280.00 | 5.90 | 0.05 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| EME240719P00290000 | 2024-05-17 3:49PM EDT | 290.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 11 | 48 | 49.05% |
| EME240719P00300000 | 2024-04-25 10:09AM EDT | 300.00 | 2.70 | 0.00 | 1.80 | 0.00 | - | 9 | 35 | 51.42% |
| EME240719P00310000 | 2024-04-30 12:25PM EDT | 310.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 48.49% |
| EME240719P00320000 | 2024-05-20 9:43AM EDT | 320.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 53.30% |
| EME240719P00330000 | 2024-05-28 9:44AM EDT | 330.00 | 2.15 | 0.00 | 2.35 | 0.00 | - | 2 | 26 | 36.66% |
| EME240719P00340000 | 2024-06-14 9:30AM EDT | 340.00 | 1.00 | 0.00 | 4.80 | -0.35 | -25.93% | 10 | 33 | 39.43% |
| EME240719P00350000 | 2024-06-07 10:36AM EDT | 350.00 | 3.60 | 1.75 | 3.50 | 0.00 | - | 1 | 18 | 28.38% |
| EME240719P00360000 | 2024-06-13 2:21PM EDT | 360.00 | 3.61 | 3.00 | 7.40 | 0.00 | - | 90 | 100 | 31.64% |
| EME240719P00370000 | 2024-06-14 10:49AM EDT | 370.00 | 8.80 | 6.10 | 10.70 | +2.79 | +46.42% | 10 | 95 | 30.36% |
| EME240719P00380000 | 2024-06-12 11:10AM EDT | 380.00 | 9.69 | 10.60 | 15.00 | -1.71 | -15.00% | 1 | 19 | 28.99% |
| EME240719P00390000 | 2024-06-13 3:02PM EDT | 390.00 | 16.10 | 16.50 | 21.00 | 0.00 | - | 1 | 27 | 28.83% |
| EME240719P00400000 | 2024-05-30 10:23AM EDT | 400.00 | 14.90 | 23.50 | 27.90 | 0.00 | - | 1 | 7 | 28.27% |
© 2024 Yahoo. All rights reserved.