Canada markets closed

EMCOR Group, Inc. (EME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
377.20-12.94 (-3.32%)
At close: 04:00PM EDT
378.05 +0.85 (+0.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EME240719C002000002024-02-29 12:36PM EDT200.00111.40151.00155.900.00--10.00%
EME240719C002100002024-01-30 10:36AM EDT210.0030.600.000.000.00-100.00%
EME240719C002200002024-04-09 10:31AM EDT220.00129.60162.80167.500.00-12149.78%
EME240719C002300002024-02-29 11:53AM EDT230.0085.45121.50126.400.00-160.00%
EME240719C002400002024-02-13 1:24PM EDT240.0023.1089.5094.400.00-130.00%
EME240719C002500002024-04-04 3:27PM EDT250.00114.00114.00118.900.00-580.00%
EME240719C002600002024-04-17 10:56AM EDT260.0084.00119.00123.900.00-1393.60%
EME240719C002700002024-03-15 1:30PM EDT270.0066.5485.0089.300.00-350.00%
EME240719C002800002024-05-17 10:39AM EDT280.00101.0096.50101.400.00-1563.06%
EME240719C002900002024-05-10 3:50PM EDT290.0093.0085.8090.500.00-51050.09%
EME240719C003000002024-06-13 9:30AM EDT300.0085.0076.6081.500.00-1651.73%
EME240719C003100002024-04-09 10:15AM EDT310.0053.8774.2079.000.00-31077.08%
EME240719C003200002024-05-14 2:29PM EDT320.0058.3066.0070.800.00-11974.61%
EME240719C003300002024-04-23 10:20AM EDT330.0026.100.000.000.00-12000.00%
EME240719C003400002024-05-30 9:30AM EDT340.0058.1038.7043.000.00-11642.58%
EME240719C003500002024-05-30 9:30AM EDT350.0048.9030.2034.500.00-14139.37%
EME240719C003600002024-05-24 10:33AM EDT360.0042.2722.5026.500.00-11036.24%
EME240719C003700002024-06-13 12:52PM EDT370.0022.0015.7020.000.00-12435.00%
EME240719C003800002024-06-14 2:57PM EDT380.0012.5010.3014.50-6.55-34.38%512633.92%
EME240719C003900002024-06-14 12:50PM EDT390.009.308.0010.40-3.70-28.46%123633.76%
EME240719C004000002024-06-14 12:52PM EDT400.006.003.707.00-2.00-25.00%65833.06%
EME240719C004100002024-06-12 9:32AM EDT410.004.190.204.900.00-13633.59%
EME240719C004200002024-06-12 2:27PM EDT420.002.300.654.300.00-52037.11%
EME240719C004300002024-05-23 1:13PM EDT430.004.800.003.800.00-4440.30%
EME240719C004500002024-04-02 12:53PM EDT450.002.800.004.800.00--152.78%
EME240719C005200002024-06-14 10:58AM EDT520.000.100.004.80-0.25-71.43%1166.97%
EME240719C005400002024-04-24 12:58PM EDT540.000.300.004.800.00--172.79%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EME240719P001500002024-03-01 3:42PM EDT150.001.000.000.900.00-11134.18%
EME240719P001650002024-04-19 9:40AM EDT165.001.000.004.000.00-4020154.59%
EME240719P001750002024-03-06 1:14PM EDT175.000.550.004.800.00-212150.07%
EME240719P001850002024-01-03 10:38AM EDT185.006.000.504.600.00--5142.26%
EME240719P002100002024-01-02 12:32PM EDT210.0012.904.708.000.00--1150.02%
EME240719P002200002024-02-28 2:05PM EDT220.002.000.004.800.00-2020110.50%
EME240719P002300002024-02-28 2:04PM EDT230.003.000.004.800.00--16102.76%
EME240719P002400002024-03-01 3:30PM EDT240.002.040.004.800.00-3395.31%
EME240719P002500002024-03-01 3:30PM EDT250.002.690.255.000.00-31089.95%
EME240719P002600002024-03-04 12:05PM EDT260.003.000.055.000.00-252582.14%
EME240719P002700002024-04-12 3:28PM EDT270.002.000.004.800.00-11074.44%
EME240719P002800002024-03-06 2:37PM EDT280.005.900.050.000.00-3525.00%
EME240719P002900002024-05-17 3:49PM EDT290.000.700.000.850.00-114849.05%
EME240719P003000002024-04-25 10:09AM EDT300.002.700.001.800.00-93551.42%
EME240719P003100002024-04-30 12:25PM EDT310.002.400.002.300.00-1148.49%
EME240719P003200002024-05-20 9:43AM EDT320.001.110.004.800.00-2653.30%
EME240719P003300002024-05-28 9:44AM EDT330.002.150.002.350.00-22636.66%
EME240719P003400002024-06-14 9:30AM EDT340.001.000.004.80-0.35-25.93%103339.43%
EME240719P003500002024-06-07 10:36AM EDT350.003.601.753.500.00-11828.38%
EME240719P003600002024-06-13 2:21PM EDT360.003.613.007.400.00-9010031.64%
EME240719P003700002024-06-14 10:49AM EDT370.008.806.1010.70+2.79+46.42%109530.36%
EME240719P003800002024-06-12 11:10AM EDT380.009.6910.6015.00-1.71-15.00%11928.99%
EME240719P003900002024-06-13 3:02PM EDT390.0016.1016.5021.000.00-12728.83%
EME240719P004000002024-05-30 10:23AM EDT400.0014.9023.5027.900.00-1728.27%