EMCOR Group, Inc. (EME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240816C00100000 | 2024-03-08 12:33PM EDT | 100.00 | 230.40 | 264.70 | 269.50 | 0.00 | - | 7 | 7 | 0.00% |
| EME240816C00185000 | 2023-09-20 3:33PM EDT | 185.00 | 46.90 | 28.50 | 30.20 | 0.00 | - | 1 | 0 | 0.00% |
| EME240816C00200000 | 2024-01-02 3:14PM EDT | 200.00 | 28.80 | 42.30 | 45.00 | 0.00 | - | 5 | 5 | 0.00% |
| EME240816C00210000 | 2024-02-02 2:41PM EDT | 210.00 | 38.61 | 112.50 | 117.40 | 0.00 | - | 4 | 4 | 0.00% |
| EME240816C00220000 | 2024-03-21 12:59PM EDT | 220.00 | 129.60 | 111.00 | 115.50 | 0.00 | - | 2 | 34 | 0.00% |
| EME240816C00230000 | 2023-12-18 4:04PM EDT | 230.00 | 15.00 | 16.20 | 19.30 | 0.00 | - | 2 | 1 | 0.00% |
| EME240816C00240000 | 2024-02-09 11:27AM EDT | 240.00 | 23.81 | 90.80 | 94.50 | 0.00 | - | 1 | 1 | 0.00% |
| EME240816C00250000 | 2024-02-13 3:54PM EDT | 250.00 | 17.01 | 82.50 | 85.80 | 0.00 | - | 15 | 16 | 0.00% |
| EME240816C00260000 | 2024-03-08 12:33PM EDT | 260.00 | 77.40 | 109.00 | 113.90 | 0.00 | - | 21 | 21 | 0.00% |
| EME240816C00270000 | 2024-02-29 12:16PM EDT | 270.00 | 55.21 | 86.00 | 90.00 | 0.00 | - | 2 | 2 | 0.00% |
| EME240816C00280000 | 2024-04-22 11:56AM EDT | 280.00 | 60.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240816C00290000 | 2024-05-03 12:49PM EDT | 290.00 | 82.00 | 100.70 | 105.40 | 0.00 | - | 1 | 13 | 52.49% |
| EME240816C00300000 | 2024-04-30 10:13AM EDT | 300.00 | 73.55 | 100.90 | 105.50 | 0.00 | - | 1 | 22 | 73.44% |
| EME240816C00310000 | 2024-05-01 10:13AM EDT | 310.00 | 55.90 | 81.60 | 86.30 | 0.00 | - | 1 | 6 | 52.08% |
| EME240816C00320000 | 2024-05-17 2:58PM EDT | 320.00 | 65.31 | 72.60 | 77.50 | 0.00 | - | 8 | 8 | 49.79% |
| EME240816C00330000 | 2024-05-09 11:57AM EDT | 330.00 | 61.73 | 64.00 | 68.00 | 0.00 | - | 10 | 7 | 45.69% |
| EME240816C00340000 | 2024-05-31 2:46PM EDT | 340.00 | 51.94 | 55.50 | 59.50 | -11.62 | -18.28% | 2 | 6 | 43.39% |
| EME240816C00350000 | 2024-05-15 9:50AM EDT | 350.00 | 45.50 | 47.20 | 51.00 | 0.00 | - | 5 | 27 | 40.64% |
| EME240816C00360000 | 2024-05-23 11:50AM EDT | 360.00 | 47.41 | 40.10 | 44.00 | 0.00 | - | 3 | 218 | 39.88% |
| EME240816C00370000 | 2024-05-15 10:44AM EDT | 370.00 | 31.89 | 32.50 | 37.00 | 0.00 | - | 4 | 6 | 38.37% |
| EME240816C00380000 | 2024-05-24 11:49AM EDT | 380.00 | 34.48 | 26.50 | 30.50 | 0.00 | - | 6 | 4 | 36.88% |
| EME240816C00400000 | 2024-05-28 3:50PM EDT | 400.00 | 21.70 | 17.60 | 20.20 | 0.00 | - | 3 | 124 | 35.29% |
| EME240816C00410000 | 2024-05-28 9:56AM EDT | 410.00 | 17.50 | 12.00 | 16.40 | 0.00 | - | 1 | 17 | 35.13% |
| EME240816C00420000 | 2024-05-31 11:53AM EDT | 420.00 | 10.69 | 8.50 | 13.00 | -3.01 | -21.97% | 4 | 109 | 34.72% |
| EME240816C00430000 | 2024-05-29 3:42PM EDT | 430.00 | 10.60 | 5.50 | 10.20 | 0.00 | - | 15 | 36 | 34.41% |
| EME240816C00440000 | 2024-05-20 9:38AM EDT | 440.00 | 5.30 | 3.50 | 7.90 | 0.00 | - | 1 | 4 | 34.13% |
| EME240816C00450000 | 2024-03-21 10:42AM EDT | 450.00 | 2.60 | 0.60 | 4.80 | 0.00 | - | 6 | 8 | 31.26% |
| EME240816C00460000 | 2024-04-04 2:10PM EDT | 460.00 | 5.30 | 0.10 | 4.70 | 0.00 | - | 1 | 12 | 33.97% |
| EME240816C00480000 | 2024-05-06 9:55AM EDT | 480.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 39.69% |
| EME240816C00490000 | 2024-05-22 3:06PM EDT | 490.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 3 | 25 | 42.26% |
| EME240816C00500000 | 2024-03-22 9:30AM EDT | 500.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 44.73% |
| EME240816C00520000 | 2024-04-03 9:30AM EDT | 520.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240816P00155000 | 2023-09-07 3:39PM EDT | 155.00 | 5.90 | 2.00 | 5.50 | 0.00 | - | - | 1 | 129.64% |
| EME240816P00160000 | 2023-10-02 10:38AM EDT | 160.00 | 4.50 | 2.55 | 4.50 | 0.00 | - | 3 | 5 | 123.94% |
| EME240816P00165000 | 2023-11-16 11:28AM EDT | 165.00 | 3.60 | 2.35 | 4.00 | 0.00 | - | 1 | 5 | 117.43% |
| EME240816P00170000 | 2023-09-12 10:37AM EDT | 170.00 | 4.60 | 4.90 | 7.40 | 0.00 | - | 1 | 10 | 132.91% |
| EME240816P00175000 | 2023-12-19 11:41AM EDT | 175.00 | 4.90 | 2.35 | 4.40 | 0.00 | - | 1 | 13 | 111.73% |
| EME240816P00180000 | 2023-12-19 11:41AM EDT | 180.00 | 5.40 | 3.50 | 5.10 | 0.00 | - | 1 | 5 | 114.39% |
| EME240816P00185000 | 2023-08-08 10:02AM EDT | 185.00 | 6.70 | 7.60 | 8.40 | 0.00 | - | 1 | 2 | 130.15% |
| EME240816P00195000 | 2023-12-13 4:21PM EDT | 195.00 | 8.60 | 5.90 | 8.40 | 0.00 | - | 3 | 6 | 118.60% |
| EME240816P00200000 | 2023-12-14 1:19PM EDT | 200.00 | 9.20 | 7.00 | 9.90 | 0.00 | - | - | 3 | 120.59% |
| EME240816P00210000 | 2024-03-06 10:30AM EDT | 210.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 56 | 82.92% |
| EME240816P00220000 | 2024-02-28 11:03AM EDT | 220.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 77.51% |
| EME240816P00230000 | 2024-04-11 9:30AM EDT | 230.00 | 2.00 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 55.13% |
| EME240816P00240000 | 2024-02-26 10:30AM EDT | 240.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| EME240816P00250000 | 2024-02-28 10:30AM EDT | 250.00 | 8.50 | 0.60 | 5.00 | 0.00 | - | 5 | 5 | 64.77% |
| EME240816P00260000 | 2024-03-15 9:30AM EDT | 260.00 | 3.80 | 0.05 | 5.00 | 0.00 | - | - | 2 | 58.59% |
| EME240816P00270000 | 2024-03-26 2:24PM EDT | 270.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | 12 | 16 | 54.06% |
| EME240816P00280000 | 2024-04-05 9:30AM EDT | 280.00 | 2.75 | 0.20 | 4.80 | 0.00 | - | 1 | 12 | 58.72% |
| EME240816P00290000 | 2024-04-03 3:29PM EDT | 290.00 | 3.67 | 0.20 | 3.20 | 0.00 | - | 7 | 8 | 48.16% |
| EME240816P00300000 | 2024-04-01 12:45PM EDT | 300.00 | 6.25 | 2.00 | 6.00 | 0.00 | - | 10 | 2 | 52.73% |
| EME240816P00310000 | 2024-05-28 9:51AM EDT | 310.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.53% |
| EME240816P00320000 | 2024-05-31 11:03AM EDT | 320.00 | 3.54 | 0.20 | 5.00 | -8.56 | -70.74% | 1 | 54 | 40.50% |
| EME240816P00330000 | 2024-05-23 1:02PM EDT | 330.00 | 3.39 | 2.85 | 5.50 | 0.00 | - | 1 | 112 | 37.18% |
| EME240816P00340000 | 2024-05-13 1:12PM EDT | 340.00 | 7.45 | 2.60 | 7.00 | 0.00 | - | 2 | 16 | 35.80% |
| EME240816P00350000 | 2024-05-31 1:18PM EDT | 350.00 | 7.32 | 5.80 | 8.50 | -0.58 | -7.34% | 2 | 14 | 33.77% |
| EME240816P00360000 | 2024-05-28 9:45AM EDT | 360.00 | 6.85 | 8.10 | 11.00 | 0.00 | - | 1 | 4 | 32.83% |
| EME240816P00370000 | 2024-05-28 9:48AM EDT | 370.00 | 9.55 | 9.30 | 14.00 | 0.00 | - | 1 | 1 | 31.82% |
| EME240816P00380000 | 2024-05-20 10:18AM EDT | 380.00 | 17.12 | 14.90 | 17.30 | 0.00 | - | 4 | 14 | 30.35% |
| EME240816P00400000 | 2024-05-31 11:14AM EDT | 400.00 | 27.50 | 22.70 | 27.50 | +6.10 | +28.50% | 2 | 11 | 29.58% |
| EME240816P00410000 | 2024-05-30 3:05PM EDT | 410.00 | 26.70 | 28.80 | 33.50 | 0.00 | - | 1 | 0 | 28.93% |
© 2024 Yahoo. All rights reserved.