EMCOR Group, Inc. (EME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250117C00185000 | 2024-05-22 11:54AM EDT | 185.00 | 209.29 | 197.50 | 202.00 | 0.00 | - | - | 5 | 69.55% |
| EME250117C00200000 | 2024-05-09 2:18PM EDT | 200.00 | 190.01 | 183.00 | 187.90 | 0.00 | - | 1 | 1 | 65.04% |
| EME250117C00300000 | 2024-05-31 10:26AM EDT | 300.00 | 104.15 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 46.08% |
| EME250117C00310000 | 2024-06-03 10:55AM EDT | 310.00 | 81.80 | 85.00 | 89.40 | 0.00 | - | 4 | 4 | 44.43% |
| EME250117C00350000 | 2024-05-31 10:26AM EDT | 350.00 | 66.15 | 56.60 | 60.50 | 0.00 | - | 1 | 2 | 39.46% |
| EME250117C00360000 | 2024-05-06 1:03PM EDT | 360.00 | 51.50 | 50.00 | 54.50 | 0.00 | - | - | 0 | 38.76% |
| EME250117C00370000 | 2024-06-07 1:06PM EDT | 370.00 | 46.50 | 45.30 | 47.60 | -0.90 | -1.90% | 2 | 4 | 37.00% |
| EME250117C00380000 | 2024-06-04 2:05PM EDT | 380.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| EME250117C00390000 | 2024-05-24 10:39AM EDT | 390.00 | 48.60 | 34.80 | 37.20 | 0.00 | - | 1 | 2 | 35.60% |
| EME250117C00400000 | 2024-06-07 10:31AM EDT | 400.00 | 33.10 | 29.90 | 33.40 | +1.85 | +5.92% | 2 | 5 | 35.65% |
| EME250117C00410000 | 2024-05-21 3:28PM EDT | 410.00 | 32.99 | 26.00 | 29.50 | 0.00 | - | - | 1 | 35.32% |
| EME250117C00420000 | 2024-05-24 1:34PM EDT | 420.00 | 35.50 | 22.90 | 25.50 | 0.00 | - | 1 | 1 | 34.61% |
| EME250117C00430000 | 2024-06-03 9:35AM EDT | 430.00 | 25.00 | 19.30 | 22.30 | 0.00 | - | 1 | 1 | 34.32% |
| EME250117C00440000 | 2024-05-31 12:40PM EDT | 440.00 | 19.80 | 16.70 | 19.30 | 0.00 | - | 7 | 8 | 33.93% |
| EME250117C00450000 | 2024-05-21 10:46AM EDT | 450.00 | 18.50 | 13.50 | 17.00 | 0.00 | - | 1 | 14 | 33.92% |
| EME250117C00460000 | 2024-05-29 2:21PM EDT | 460.00 | 17.80 | 11.60 | 14.50 | 0.00 | - | 1 | 6 | 33.46% |
| EME250117C00470000 | 2024-05-29 1:16PM EDT | 470.00 | 16.04 | 9.10 | 12.40 | 0.00 | - | - | 5 | 33.14% |
| EME250117C00500000 | 2024-05-16 10:45AM EDT | 500.00 | 7.75 | 4.00 | 8.00 | 0.00 | - | 1 | 0 | 32.88% |
| EME250117C00520000 | 2024-06-06 3:17PM EDT | 520.00 | 3.95 | 2.10 | 6.00 | 0.00 | - | 1 | 2 | 32.88% |
| EME250117C00540000 | 2024-06-03 9:51AM EDT | 540.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | 2 | 4 | 33.81% |
| EME250117C00560000 | 2024-05-31 1:02PM EDT | 560.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 35.84% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250117P00290000 | 2024-05-21 10:20AM EDT | 290.00 | 5.00 | 3.50 | 8.00 | 0.00 | - | - | 10 | 35.01% |
| EME250117P00300000 | 2024-05-15 1:08PM EDT | 300.00 | 6.70 | 4.50 | 9.00 | 0.00 | - | 2 | 2 | 33.33% |
| EME250117P00310000 | 2024-05-21 10:39AM EDT | 310.00 | 8.00 | 6.50 | 10.50 | 0.00 | - | - | 10 | 32.14% |
| EME250117P00320000 | 2024-06-04 11:33AM EDT | 320.00 | 13.80 | 8.50 | 12.50 | 0.00 | - | 1 | 6 | 31.28% |
| EME250117P00330000 | 2024-05-29 9:45AM EDT | 330.00 | 9.80 | 11.40 | 14.80 | 0.00 | - | - | 3 | 30.43% |
| EME250117P00340000 | 2024-05-31 12:54PM EDT | 340.00 | 15.00 | 14.60 | 17.70 | 0.00 | - | 11 | 11 | 29.86% |
| EME250117P00350000 | 2024-06-04 1:55PM EDT | 350.00 | 24.30 | 18.50 | 20.80 | 0.00 | - | 10 | 10 | 29.11% |
| EME250117P00360000 | 2024-06-04 1:57PM EDT | 360.00 | 28.68 | 21.50 | 24.30 | 0.00 | - | 6 | 3 | 28.36% |
| EME250117P00370000 | 2024-06-04 1:35PM EDT | 370.00 | 33.65 | 25.30 | 28.30 | 0.00 | - | 10 | 3 | 27.67% |
| EME250117P00380000 | 2024-06-04 1:42PM EDT | 380.00 | 39.05 | 29.80 | 33.50 | 0.00 | - | 4 | 1 | 27.62% |
| EME250117P00390000 | 2024-06-04 3:31PM EDT | 390.00 | 43.20 | 34.90 | 38.50 | 0.00 | - | 14 | 12 | 27.00% |
| EME250117P00400000 | 2024-06-04 1:41PM EDT | 400.00 | 51.12 | 40.40 | 43.80 | 0.00 | - | 4 | 0 | 26.22% |
© 2024 Yahoo. All rights reserved.