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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241018C00200000 | 2024-06-06 10:03AM EDT | 200.00 | 176.00 | 178.50 | 183.40 | 0.00 | - | 3 | 0 | 73.87% |
| EME241018C00250000 | 2024-06-03 3:00PM EDT | 250.00 | 125.50 | 130.00 | 134.90 | 0.00 | - | 2 | 0 | 56.55% |
| EME241018C00260000 | 2024-02-27 11:18AM EDT | 260.00 | 40.00 | 98.00 | 102.50 | 0.00 | - | 1 | 2 | 0.00% |
| EME241018C00270000 | 2024-02-28 10:48AM EDT | 270.00 | 45.00 | 89.80 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| EME241018C00280000 | 2024-04-22 11:56AM EDT | 280.00 | 65.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EME241018C00290000 | 2024-04-03 3:09PM EDT | 290.00 | 88.90 | 82.50 | 86.90 | 0.00 | - | 1 | 1 | 0.00% |
| EME241018C00300000 | 2024-04-30 10:34AM EDT | 300.00 | 77.70 | 105.50 | 109.50 | 0.00 | - | 1 | 10 | 78.28% |
| EME241018C00310000 | 2024-02-26 10:42AM EDT | 310.00 | 12.29 | 60.70 | 62.70 | 0.00 | - | 1 | 7 | 0.00% |
| EME241018C00320000 | 2024-06-05 10:34AM EDT | 320.00 | 70.65 | 66.60 | 71.00 | 0.00 | - | 1 | 250 | 43.36% |
| EME241018C00330000 | 2024-06-03 10:24AM EDT | 330.00 | 59.70 | 58.60 | 63.00 | 0.00 | - | 1 | 3 | 41.62% |
| EME241018C00340000 | 2024-05-17 2:58PM EDT | 340.00 | 55.30 | 51.10 | 55.00 | 0.00 | - | 16 | 6 | 39.53% |
| EME241018C00350000 | 2024-05-29 1:52PM EDT | 350.00 | 60.00 | 43.50 | 48.00 | 0.00 | - | 21 | 22 | 38.36% |
| EME241018C00360000 | 2024-04-15 9:40AM EDT | 360.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EME241018C00370000 | 2024-06-12 9:52AM EDT | 370.00 | 34.70 | 31.90 | 35.50 | -4.07 | -10.50% | 1 | 81 | 36.34% |
| EME241018C00380000 | 2024-06-14 11:18AM EDT | 380.00 | 30.10 | 26.50 | 30.50 | +0.90 | +3.08% | 1 | 203 | 35.99% |
| EME241018C00390000 | 2024-06-06 3:58PM EDT | 390.00 | 22.90 | 21.20 | 25.50 | 0.00 | - | 1 | 49 | 35.08% |
| EME241018C00400000 | 2024-06-03 10:00AM EDT | 400.00 | 18.40 | 17.00 | 21.50 | 0.00 | - | 1 | 11 | 34.76% |
| EME241018C00410000 | 2024-05-21 11:23AM EDT | 410.00 | 20.67 | 13.20 | 18.00 | 0.00 | - | - | 1 | 34.48% |
| EME241018C00420000 | 2024-06-05 10:54AM EDT | 420.00 | 13.15 | 10.10 | 15.00 | 0.00 | - | 2 | 23 | 34.27% |
| EME241018C00430000 | 2024-06-13 3:36PM EDT | 430.00 | 13.00 | 7.80 | 12.00 | 0.00 | - | 21 | 41 | 33.54% |
| EME241018C00440000 | 2024-06-03 10:22AM EDT | 440.00 | 7.79 | 5.20 | 10.00 | 0.00 | - | 1 | 1 | 33.62% |
| EME241018C00450000 | 2024-03-21 1:13PM EDT | 450.00 | 4.00 | 1.10 | 6.00 | 0.00 | - | - | 2 | 29.96% |
| EME241018C00460000 | 2024-06-13 12:36PM EDT | 460.00 | 5.00 | 3.10 | 6.50 | 0.00 | - | 1 | 111 | 33.15% |
| EME241018C00480000 | 2024-05-17 3:45PM EDT | 480.00 | 3.80 | 1.50 | 5.00 | 0.00 | - | 30 | 30 | 34.64% |
| 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 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 45.53% |
| EME241018C00560000 | 2024-06-04 9:30AM EDT | 560.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 11 | 15 | 48.23% |
| EME241018C00580000 | 2024-06-13 2:04PM EDT | 580.00 | 0.99 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 51.23% |
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 | 76.54% |
| EME241018P00210000 | 2024-03-06 10:30AM EDT | 210.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 11 | 11 | 62.63% |
| EME241018P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 4.03 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 46.99% |
| EME241018P00300000 | 2024-06-07 9:30AM EDT | 300.00 | 3.20 | 1.75 | 5.40 | 0.00 | - | 1 | 11 | 36.83% |
| EME241018P00310000 | 2024-06-04 11:15AM EDT | 310.00 | 5.55 | 1.60 | 6.50 | 0.00 | - | 1 | 10 | 35.27% |
| EME241018P00320000 | 2024-05-07 3:05PM EDT | 320.00 | 5.50 | 4.00 | 8.50 | 0.00 | - | 2 | 2 | 34.89% |
| EME241018P00330000 | 2024-06-04 9:57AM EDT | 330.00 | 9.40 | 6.70 | 10.00 | 0.00 | - | 3 | 13 | 33.12% |
| EME241018P00340000 | 2024-05-31 11:04AM EDT | 340.00 | 8.82 | 7.10 | 12.00 | 0.00 | - | 1 | 9 | 31.67% |
| EME241018P00350000 | 2024-06-13 3:23PM EDT | 350.00 | 10.67 | 10.20 | 15.00 | 0.00 | - | 1 | 16 | 31.04% |
| EME241018P00360000 | 2024-06-04 10:57AM EDT | 360.00 | 21.10 | 13.50 | 18.00 | 0.00 | - | 3 | 18 | 29.78% |
| EME241018P00370000 | 2024-05-08 3:56PM EDT | 370.00 | 20.70 | 18.80 | 23.00 | 0.00 | - | 1 | 18 | 30.25% |
| EME241018P00380000 | 2024-06-13 3:23PM EDT | 380.00 | 21.17 | 23.20 | 26.50 | 0.00 | - | 1 | 16 | 28.30% |
| EME241018P00410000 | 2024-05-13 12:03PM EDT | 410.00 | 44.00 | 36.50 | 40.40 | 0.00 | - | 2 | 2 | 21.54% |
© 2024 Yahoo. All rights reserved.