EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250516C00340000 | 2024-06-04 2:01PM EDT | 340.00 | 66.30 | 66.00 | 71.00 | 0.00 | - | 6 | 6 | 42.02% |
| EME250516C00370000 | 2024-06-21 9:58AM EDT | 370.00 | 50.00 | 49.50 | 54.50 | 0.00 | - | 1 | 11 | 40.02% |
| EME250516C00380000 | 2024-05-30 3:49PM EDT | 380.00 | 66.82 | 45.00 | 49.50 | 0.00 | - | 1 | 1 | 39.35% |
| EME250516C00390000 | 2024-05-30 11:29AM EDT | 390.00 | 62.85 | 40.50 | 44.50 | 0.00 | - | 1 | 1 | 38.49% |
| EME250516C00400000 | 2024-05-28 11:15AM EDT | 400.00 | 54.01 | 36.20 | 40.50 | 0.00 | - | 1 | 1 | 38.16% |
| EME250516C00420000 | 2024-06-14 10:42AM EDT | 420.00 | 36.00 | 28.50 | 33.00 | 0.00 | - | 1 | 2 | 37.31% |
| EME250516C00440000 | 2024-06-07 1:03PM EDT | 440.00 | 29.43 | 22.50 | 27.00 | 0.00 | - | 1 | 1 | 36.85% |
| EME250516C00480000 | 2024-06-17 3:44PM EDT | 480.00 | 20.75 | 12.50 | 17.50 | 0.00 | - | 4 | 3 | 35.88% |
| EME250516C00500000 | 2024-06-26 1:19PM EDT | 500.00 | 12.00 | 9.00 | 14.00 | -4.75 | -28.36% | 1 | 1 | 35.52% |
PutsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250516P00350000 | 2024-06-04 1:55PM EDT | 350.00 | 31.05 | 27.50 | 32.00 | 0.00 | - | 10 | 10 | 30.18% |
| EME250516P00360000 | 2024-06-04 1:57PM EDT | 360.00 | 35.73 | 32.00 | 36.50 | 0.00 | - | 6 | 6 | 29.78% |
| EME250516P00370000 | 2024-06-04 1:35PM EDT | 370.00 | 41.00 | 36.50 | 41.00 | 0.00 | - | 10 | 10 | 29.11% |
| EME250516P00380000 | 2024-06-04 1:42PM EDT | 380.00 | 45.95 | 41.50 | 46.00 | 0.00 | - | 4 | 4 | 28.54% |
| EME250516P00390000 | 2024-06-10 2:08PM EDT | 390.00 | 45.00 | 47.00 | 51.50 | 0.00 | - | 2 | 5 | 28.05% |
| EME250516P00400000 | 2024-06-04 1:41PM EDT | 400.00 | 57.87 | 53.00 | 57.00 | 0.00 | - | 4 | 4 | 27.30% |
© 2024 Yahoo. All rights reserved.