EMCOR Group, Inc. (EME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241018C00130000 | 2024-09-23 2:41PM EDT | 130.00 | 308.08 | 295.20 | 299.50 | 0.00 | - | 1 | 2 | 202.25% |
| EME241018C00145000 | 2024-07-25 9:35AM EDT | 145.00 | 241.70 | 236.20 | 241.00 | 0.00 | - | 3 | 3 | 0.00% |
| EME241018C00165000 | 2024-09-04 9:31AM EDT | 165.00 | 191.00 | 260.30 | 264.70 | 0.00 | - | - | 0 | 173.14% |
| EME241018C00200000 | 2024-06-06 10:03AM EDT | 200.00 | 176.00 | 163.00 | 167.90 | 0.00 | - | 3 | 0 | 0.00% |
| EME241018C00250000 | 2024-09-16 1:16PM EDT | 250.00 | 152.16 | 175.50 | 179.90 | 0.00 | - | 2 | 3 | 108.35% |
| EME241018C00260000 | 2024-02-27 11:18AM EDT | 260.00 | 40.00 | 99.20 | 103.80 | 0.00 | - | 1 | 2 | 0.00% |
| EME241018C00270000 | 2024-09-16 3:13PM EDT | 270.00 | 132.60 | 155.60 | 160.00 | 0.00 | - | 2 | 1 | 96.73% |
| EME241018C00280000 | 2024-04-22 11:56AM EDT | 280.00 | 65.48 | 114.20 | 119.00 | 0.00 | - | - | 1 | 0.00% |
| EME241018C00290000 | 2024-06-26 12:54PM EDT | 290.00 | 86.67 | 78.70 | 82.50 | 0.00 | - | 1 | 0 | 0.00% |
| EME241018C00300000 | 2024-07-17 3:28PM EDT | 300.00 | 76.49 | 68.50 | 72.50 | 0.00 | - | 2 | 12 | 0.00% |
| EME241018C00310000 | 2024-02-26 10:42AM EDT | 310.00 | 12.29 | 59.70 | 63.00 | 0.00 | - | 1 | 7 | 0.00% |
| EME241018C00320000 | 2024-09-26 3:23PM EDT | 320.00 | 112.49 | 105.80 | 110.20 | 0.00 | - | 3 | 252 | 67.75% |
| EME241018C00330000 | 2024-09-11 9:34AM EDT | 330.00 | 46.10 | 97.10 | 100.20 | 0.00 | - | 1 | 4 | 68.71% |
| EME241018C00340000 | 2024-09-11 3:25PM EDT | 340.00 | 48.00 | 87.20 | 90.30 | 0.00 | - | 1 | 8 | 63.07% |
| EME241018C00350000 | 2024-09-25 1:28PM EDT | 350.00 | 89.20 | 76.30 | 80.40 | 0.00 | - | 1 | 24 | 53.20% |
| EME241018C00360000 | 2024-09-16 3:45PM EDT | 360.00 | 47.50 | 67.00 | 70.50 | 0.00 | - | 2 | 11 | 50.21% |
| EME241018C00370000 | 2024-09-23 9:40AM EDT | 370.00 | 71.65 | 58.00 | 60.90 | 0.00 | - | 1 | 88 | 55.60% |
| EME241018C00380000 | 2024-09-23 11:21AM EDT | 380.00 | 56.20 | 47.10 | 51.20 | 0.00 | - | 2 | 249 | 49.52% |
| EME241018C00390000 | 2024-09-24 1:34PM EDT | 390.00 | 47.40 | 38.40 | 42.10 | 0.00 | - | 3 | 61 | 45.35% |
| EME241018C00400000 | 2024-09-20 10:40AM EDT | 400.00 | 38.60 | 30.00 | 33.50 | 0.00 | - | 1 | 37 | 41.84% |
| EME241018C00410000 | 2024-09-27 1:32PM EDT | 410.00 | 25.00 | 22.80 | 25.90 | -8.45 | -25.26% | 5 | 51 | 39.76% |
| EME241018C00420000 | 2024-09-25 1:41PM EDT | 420.00 | 18.00 | 16.40 | 19.50 | -7.00 | -28.00% | 4 | 51 | 38.75% |
| EME241018C00430000 | 2024-09-27 9:47AM EDT | 430.00 | 14.23 | 11.00 | 14.30 | +0.38 | +2.74% | 6 | 58 | 38.32% |
| EME241018C00440000 | 2024-09-26 3:53PM EDT | 440.00 | 9.49 | 6.80 | 10.10 | -0.51 | -5.10% | 1 | 167 | 37.90% |
| EME241018C00450000 | 2024-09-27 10:03AM EDT | 450.00 | 4.60 | 4.40 | 5.90 | -2.70 | -36.99% | 3 | 116 | 34.76% |
| EME241018C00460000 | 2024-09-27 2:05PM EDT | 460.00 | 2.78 | 2.60 | 3.10 | -1.92 | -40.85% | 3 | 128 | 32.32% |
| EME241018C00470000 | 2024-09-27 10:47AM EDT | 470.00 | 1.24 | 1.40 | 3.00 | -2.66 | -68.21% | 1 | 9 | 37.65% |
| EME241018C00480000 | 2024-09-27 3:35PM EDT | 480.00 | 0.55 | 0.55 | 1.00 | -0.75 | -57.69% | 3 | 34 | 32.23% |
| EME241018C00500000 | 2024-03-25 9:30AM EDT | 500.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| EME241018C00540000 | 2024-06-04 9:30AM EDT | 540.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.54% |
| EME241018C00560000 | 2024-09-23 10:29AM EDT | 560.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 44.92% |
| EME241018C00580000 | 2024-06-28 2:25PM EDT | 580.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 40 | 46 | 66.38% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241018P00180000 | 2024-02-20 10:30AM EDT | 180.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 209.96% |
| EME241018P00210000 | 2024-03-06 10:30AM EDT | 210.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 11 | 11 | 176.68% |
| EME241018P00270000 | 2024-08-27 10:29AM EDT | 270.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 100.15% |
| EME241018P00280000 | 2024-07-18 9:30AM EDT | 280.00 | 1.70 | 0.10 | 3.20 | 0.00 | - | 10 | 10 | 104.66% |
| EME241018P00290000 | 2024-09-27 9:54AM EDT | 290.00 | 0.13 | 0.00 | 0.75 | -3.17 | -96.06% | 6 | 13 | 75.64% |
| EME241018P00300000 | 2024-09-25 3:35PM EDT | 300.00 | 0.06 | 0.00 | 0.10 | +0.05 | +500.00% | 1 | 26 | 54.69% |
| EME241018P00310000 | 2024-08-29 10:01AM EDT | 310.00 | 0.72 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 76.34% |
| EME241018P00320000 | 2024-09-16 10:09AM EDT | 320.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 1 | 52 | 70.24% |
| EME241018P00330000 | 2024-09-17 3:13PM EDT | 330.00 | 0.71 | 0.00 | 2.20 | 0.00 | - | 8 | 10 | 63.97% |
| EME241018P00340000 | 2024-09-25 12:57PM EDT | 340.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | 1 | 25 | 58.30% |
| EME241018P00350000 | 2024-09-13 12:18PM EDT | 350.00 | 2.25 | 0.10 | 2.25 | 0.00 | - | 1 | 20 | 52.44% |
| EME241018P00360000 | 2024-09-20 2:43PM EDT | 360.00 | 1.25 | 0.25 | 1.95 | 0.00 | - | 1 | 51 | 52.26% |
| EME241018P00370000 | 2024-09-26 3:32PM EDT | 370.00 | 0.70 | 0.60 | 1.75 | 0.00 | - | 2 | 205 | 44.47% |
| EME241018P00380000 | 2024-09-16 12:16PM EDT | 380.00 | 8.05 | 1.25 | 1.80 | 0.00 | - | 1 | 93 | 38.37% |
| EME241018P00390000 | 2024-09-25 3:51PM EDT | 390.00 | 1.70 | 1.35 | 3.60 | 0.00 | - | 5 | 51 | 39.99% |
| EME241018P00400000 | 2024-09-27 1:31PM EDT | 400.00 | 3.80 | 2.15 | 5.50 | +1.18 | +45.04% | 8 | 28 | 38.95% |
| EME241018P00410000 | 2024-09-27 10:55AM EDT | 410.00 | 4.99 | 5.10 | 7.00 | -0.61 | -10.89% | 4 | 63 | 34.74% |
| EME241018P00420000 | 2024-09-27 10:56AM EDT | 420.00 | 7.60 | 7.50 | 10.00 | +0.73 | +10.63% | 4 | 45 | 32.69% |
| EME241018P00430000 | 2024-09-27 1:46PM EDT | 430.00 | 14.50 | 13.50 | 15.60 | +6.02 | +70.99% | 2 | 5 | 34.39% |
| EME241018P00440000 | 2024-09-23 3:28PM EDT | 440.00 | 15.30 | 19.00 | 21.30 | 0.00 | - | 4 | 5 | 33.53% |
| EME241018P00480000 | 2024-08-05 9:34AM EDT | 480.00 | 158.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EME241018P00560000 | 2024-08-02 9:31AM EDT | 560.00 | 206.00 | 165.60 | 169.00 | 0.00 | - | 1 | 0 | 182.06% |
| EME241018P00580000 | 2024-08-12 9:38AM EDT | 580.00 | 224.00 | 212.60 | 217.00 | 0.00 | - | - | 0 | 262.78% |
© 2024 Yahoo. All rights reserved.