EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241115C00100000 | 2024-01-11 1:48PM EDT | 100.00 | 122.20 | 146.50 | 151.00 | 0.00 | - | 4 | 104 | 0.00% |
| EME241115C00130000 | 2023-10-25 3:59PM EDT | 130.00 | 72.00 | 92.00 | 96.00 | 0.00 | - | - | 0 | 0.00% |
| EME241115C00150000 | 2024-02-28 10:34AM EDT | 150.00 | 153.00 | 202.50 | 207.40 | 0.00 | - | 1 | 0 | 0.00% |
| EME241115C00160000 | 2023-10-04 10:51AM EDT | 160.00 | 58.40 | 59.10 | 62.70 | 0.00 | - | - | 11 | 0.00% |
| EME241115C00165000 | 2023-12-13 10:46AM EDT | 165.00 | 63.73 | 63.10 | 66.40 | 0.00 | - | - | 1 | 0.00% |
| EME241115C00185000 | 2023-11-15 10:38AM EDT | 185.00 | 50.30 | 47.10 | 51.90 | 0.00 | - | 1 | 0 | 0.00% |
| EME241115C00195000 | 2024-03-05 4:16PM EDT | 195.00 | 135.50 | 167.00 | 171.50 | 0.00 | - | 1 | 0 | 0.00% |
| EME241115C00200000 | 2024-05-10 10:50AM EDT | 200.00 | 187.00 | 178.50 | 183.40 | 0.00 | - | 3 | 4 | 66.81% |
| EME241115C00210000 | 2024-02-22 3:31PM EDT | 210.00 | 59.90 | 143.50 | 148.40 | 0.00 | - | 1 | 1 | 0.00% |
| EME241115C00220000 | 2024-02-15 2:09PM EDT | 220.00 | 46.00 | 116.30 | 121.00 | 0.00 | - | 1 | 18 | 0.00% |
| EME241115C00230000 | 2024-01-05 4:02PM EDT | 230.00 | 17.10 | 28.10 | 31.40 | 0.00 | - | 50 | 50 | 0.00% |
| EME241115C00240000 | 2024-01-04 2:44PM EDT | 240.00 | 13.70 | 22.50 | 26.00 | 0.00 | - | - | 20 | 0.00% |
| EME241115C00250000 | 2024-03-08 10:30AM EDT | 250.00 | 90.70 | 124.00 | 128.50 | 0.00 | - | 1 | 29 | 36.91% |
| EME241115C00260000 | 2024-02-22 3:31PM EDT | 260.00 | 26.10 | 99.00 | 103.50 | 0.00 | - | 1 | 2 | 0.00% |
| EME241115C00270000 | 2024-02-26 1:30PM EDT | 270.00 | 35.25 | 93.60 | 97.40 | 0.00 | - | 1 | 5 | 0.00% |
| EME241115C00280000 | 2024-02-08 1:18PM EDT | 280.00 | 11.00 | 64.70 | 68.50 | 0.00 | - | - | 2 | 0.00% |
| EME241115C00290000 | 2024-06-03 2:59PM EDT | 290.00 | 90.65 | 95.50 | 100.00 | 0.00 | - | 1 | 12 | 50.31% |
| EME241115C00300000 | 2024-06-04 2:44PM EDT | 300.00 | 79.00 | 87.00 | 91.50 | 0.00 | - | 10 | 19 | 48.39% |
| EME241115C00310000 | 2024-05-20 1:55PM EDT | 310.00 | 86.50 | 78.60 | 83.00 | 0.00 | - | 1 | 1 | 46.27% |
| EME241115C00320000 | 2024-05-16 1:08PM EDT | 320.00 | 76.90 | 70.30 | 75.00 | 0.00 | - | 5 | 48 | 44.61% |
| EME241115C00330000 | 2024-04-18 2:36PM EDT | 330.00 | 41.20 | 67.60 | 70.00 | 0.00 | - | 1 | 30 | 46.37% |
| EME241115C00340000 | 2024-05-06 9:31AM EDT | 340.00 | 56.50 | 57.50 | 61.50 | 0.00 | - | 1 | 24 | 43.42% |
| EME241115C00350000 | 2024-05-23 11:01AM EDT | 350.00 | 63.85 | 48.80 | 53.50 | 0.00 | - | 2 | 6 | 40.86% |
| EME241115C00360000 | 2024-04-12 2:26PM EDT | 360.00 | 37.10 | 48.00 | 52.00 | 0.00 | - | 5 | 3 | 45.02% |
| EME241115C00370000 | 2024-06-13 10:23AM EDT | 370.00 | 42.00 | 37.00 | 41.00 | 0.00 | - | 14 | 90 | 38.61% |
| EME241115C00380000 | 2024-06-13 10:23AM EDT | 380.00 | 36.65 | 31.90 | 36.00 | 0.00 | - | 14 | 16 | 38.19% |
| EME241115C00390000 | 2024-06-04 3:37PM EDT | 390.00 | 24.50 | 26.70 | 31.00 | 0.00 | - | 11 | 75 | 37.36% |
| EME241115C00400000 | 2024-06-12 12:03PM EDT | 400.00 | 26.99 | 23.20 | 27.00 | 0.00 | - | 1 | 9 | 37.13% |
| EME241115C00410000 | 2024-05-23 11:55AM EDT | 410.00 | 31.00 | 19.30 | 23.00 | 0.00 | - | 1 | 59 | 36.49% |
| EME241115C00420000 | 2024-05-17 11:04AM EDT | 420.00 | 19.70 | 16.00 | 19.50 | 0.00 | - | 2 | 11 | 35.96% |
| EME241115C00430000 | 2024-05-31 12:40PM EDT | 430.00 | 17.50 | 12.20 | 16.50 | 0.00 | - | 7 | 7 | 35.57% |
| EME241115C00440000 | 2024-05-30 11:34AM EDT | 440.00 | 20.50 | 10.80 | 14.00 | 0.00 | - | 4 | 14 | 35.36% |
| EME241115C00450000 | 2024-05-24 11:07AM EDT | 450.00 | 17.42 | 8.80 | 12.00 | 0.00 | - | 2 | 263 | 35.38% |
| EME241115C00460000 | 2024-06-14 11:38AM EDT | 460.00 | 8.25 | 7.10 | 10.00 | -1.25 | -13.16% | 1 | 15 | 35.06% |
| EME241115C00470000 | 2024-05-15 11:05AM EDT | 470.00 | 8.80 | 3.70 | 8.50 | 0.00 | - | 10 | 6 | 35.07% |
| EME241115C00500000 | 2024-04-03 11:02AM EDT | 500.00 | 6.75 | 0.50 | 4.90 | 0.00 | - | 5 | 5 | 34.64% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241115P00115000 | 2024-02-20 10:30AM EDT | 115.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | - | 20 | 106.37% |
| EME241115P00120000 | 2024-02-20 10:30AM EDT | 120.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | - | 20 | 102.80% |
| EME241115P00130000 | 2024-04-25 9:52AM EDT | 130.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 96.12% |
| EME241115P00135000 | 2024-01-04 2:50PM EDT | 135.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | - | 100 | 93.73% |
| EME241115P00140000 | 2023-12-14 12:59PM EDT | 140.00 | 2.27 | 0.05 | 4.40 | 0.00 | - | - | 4 | 88.64% |
| EME241115P00145000 | 2023-10-05 3:38PM EDT | 145.00 | 4.10 | 1.00 | 5.50 | 0.00 | - | - | 1 | 92.65% |
| EME241115P00150000 | 2023-11-17 11:25AM EDT | 150.00 | 3.20 | 1.10 | 4.70 | 0.00 | - | 1 | 1 | 87.56% |
| EME241115P00155000 | 2024-04-01 9:30AM EDT | 155.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 81.54% |
| EME241115P00160000 | 2023-09-28 9:50AM EDT | 160.00 | 5.50 | 5.80 | 8.50 | 0.00 | - | 1 | 4 | 101.73% |
| EME241115P00165000 | 2023-08-17 9:56AM EDT | 165.00 | 5.30 | 3.00 | 8.00 | 0.00 | - | - | 1 | 92.04% |
| EME241115P00170000 | 2023-09-08 10:14AM EDT | 170.00 | 6.10 | 5.50 | 9.80 | 0.00 | - | 1 | 2 | 97.31% |
| EME241115P00175000 | 2023-10-18 12:49PM EDT | 175.00 | 10.90 | 6.00 | 6.90 | 0.00 | - | 14 | 16 | 90.01% |
| EME241115P00180000 | 2023-09-06 9:54AM EDT | 180.00 | 7.30 | 10.50 | 12.10 | 0.00 | - | 1 | 1 | 102.72% |
| EME241115P00185000 | 2024-01-11 1:54PM EDT | 185.00 | 7.00 | 2.55 | 4.90 | 0.00 | - | 4 | 16 | 73.68% |
| EME241115P00190000 | 2023-12-28 11:24AM EDT | 190.00 | 9.70 | 5.70 | 9.60 | 0.00 | - | 2 | 8 | 85.79% |
| EME241115P00195000 | 2024-02-20 12:04PM EDT | 195.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| EME241115P00200000 | 2023-12-18 2:47PM EDT | 200.00 | 12.60 | 8.60 | 12.60 | 0.00 | - | - | 11 | 88.86% |
| EME241115P00210000 | 2023-12-20 11:35AM EDT | 210.00 | 15.30 | 12.70 | 16.30 | 0.00 | - | 14 | 18 | 92.81% |
| EME241115P00220000 | 2023-12-21 12:45PM EDT | 220.00 | 21.50 | 16.70 | 19.80 | 0.00 | - | - | 10 | 95.12% |
| EME241115P00240000 | 2024-03-14 3:55PM EDT | 240.00 | 4.50 | 0.30 | 4.90 | 0.00 | - | 5 | 10 | 54.11% |
| EME241115P00250000 | 2024-05-17 3:25PM EDT | 250.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 5 | 2 | 49.92% |
| EME241115P00260000 | 2024-03-22 3:14PM EDT | 260.00 | 4.95 | 4.40 | 8.90 | 0.00 | - | 1 | 1 | 50.80% |
| EME241115P00270000 | 2024-03-12 12:47PM EDT | 270.00 | 9.90 | 3.20 | 8.00 | 0.00 | - | - | 2 | 49.81% |
| EME241115P00290000 | 2024-05-06 10:15AM EDT | 290.00 | 5.50 | 3.60 | 6.50 | 0.00 | - | 1 | 20 | 39.09% |
| EME241115P00300000 | 2024-05-09 9:30AM EDT | 300.00 | 5.90 | 3.00 | 7.80 | 0.00 | - | 5 | 12 | 37.85% |
| EME241115P00310000 | 2024-05-09 3:38PM EDT | 310.00 | 7.70 | 4.60 | 9.40 | 0.00 | - | 5 | 5 | 36.76% |
| EME241115P00320000 | 2024-05-16 2:44PM EDT | 320.00 | 8.77 | 6.10 | 10.90 | 0.00 | - | 5 | 6 | 35.14% |
| EME241115P00330000 | 2024-05-31 12:25PM EDT | 330.00 | 10.00 | 8.20 | 13.00 | 0.00 | - | 9 | 10 | 34.02% |
| EME241115P00340000 | 2024-05-10 10:12AM EDT | 340.00 | 13.00 | 12.30 | 16.00 | 0.00 | - | 10 | 10 | 33.60% |
| EME241115P00350000 | 2024-05-28 10:40AM EDT | 350.00 | 12.62 | 15.10 | 18.50 | 0.00 | - | 6 | 33 | 32.10% |
| EME241115P00360000 | 2024-06-13 10:23AM EDT | 360.00 | 18.40 | 18.60 | 22.00 | 0.00 | - | 14 | 41 | 31.28% |
| EME241115P00370000 | 2024-06-13 10:23AM EDT | 370.00 | 22.15 | 22.60 | 26.00 | 0.00 | - | 14 | 35 | 30.49% |
| EME241115P00380000 | 2024-06-04 11:08AM EDT | 380.00 | 35.00 | 27.00 | 31.00 | 0.00 | - | 2 | 33 | 30.21% |
| EME241115P00410000 | 2024-04-16 1:24PM EDT | 410.00 | 72.40 | 42.70 | 47.00 | 0.00 | - | 2 | 2 | 27.07% |
| EME241115P00420000 | 2024-05-09 10:01AM EDT | 420.00 | 51.70 | 51.00 | 55.50 | 0.00 | - | 7 | 10 | 28.40% |
| EME241115P00430000 | 2024-05-21 1:51PM EDT | 430.00 | 53.70 | 57.50 | 62.00 | 0.00 | - | 4 | 8 | 26.90% |
| EME241115P00440000 | 2024-05-28 12:27PM EDT | 440.00 | 54.30 | 65.00 | 69.50 | 0.00 | - | 9 | 9 | 25.96% |
| EME241115P00450000 | 2024-05-30 2:06PM EDT | 450.00 | 60.50 | 73.50 | 77.40 | 0.00 | - | 2 | 0 | 24.85% |
| EME241115P00560000 | 2024-05-24 2:32PM EDT | 560.00 | 160.36 | 180.20 | 185.00 | 0.00 | - | 1 | 0 | 36.75% |
© 2024 Yahoo. All rights reserved.