EMCOR Group, Inc. (EME)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240621C00300000 | 2024-04-25 1:53PM EDT | 300.00 | 58.25 | 97.70 | 102.50 | 0.00 | - | - | 0 | 127.34% |
| EME240621C00310000 | 2024-05-10 12:59PM EDT | 310.00 | 75.86 | 77.70 | 82.50 | 0.00 | - | - | 1 | 61.99% |
| EME240621C00320000 | 2024-05-15 10:04AM EDT | 320.00 | 58.50 | 67.80 | 72.50 | 0.00 | - | - | 1 | 55.37% |
| EME240621C00330000 | 2024-05-23 3:24PM EDT | 330.00 | 60.30 | 57.70 | 62.50 | 0.00 | - | 1 | 4 | 63.01% |
| EME240621C00340000 | 2024-05-06 2:24PM EDT | 340.00 | 38.12 | 48.50 | 53.00 | 0.00 | - | 12 | 8 | 57.14% |
| EME240621C00350000 | 2024-05-31 12:28PM EDT | 350.00 | 35.00 | 38.50 | 43.00 | -16.80 | -32.43% | 2 | 9 | 48.66% |
| EME240621C00360000 | 2024-05-23 1:22PM EDT | 360.00 | 38.00 | 29.50 | 33.50 | 0.00 | - | 2 | 10 | 41.95% |
| EME240621C00370000 | 2024-05-24 12:09PM EDT | 370.00 | 32.00 | 21.00 | 25.00 | 0.00 | - | 2 | 14 | 37.74% |
| EME240621C00380000 | 2024-05-31 10:55AM EDT | 380.00 | 15.20 | 13.50 | 16.80 | -2.80 | -15.56% | 10 | 85 | 32.57% |
| EME240621C00390000 | 2024-05-31 3:36PM EDT | 390.00 | 8.95 | 7.60 | 11.00 | -8.00 | -47.20% | 4 | 50 | 31.29% |
| EME240621C00400000 | 2024-05-31 1:44PM EDT | 400.00 | 3.60 | 4.40 | 7.00 | -5.70 | -61.29% | 6 | 59 | 31.32% |
| EME240621C00410000 | 2024-05-31 1:46PM EDT | 410.00 | 4.40 | 1.50 | 4.30 | -0.60 | -12.00% | 17 | 19 | 31.65% |
| EME240621C00420000 | 2024-05-28 1:26PM EDT | 420.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 40.75% |
| EME240621C00430000 | 2024-05-24 1:25PM EDT | 430.00 | 2.18 | 0.00 | 2.60 | 0.00 | - | 2 | 6 | 38.42% |
| EME240621C00440000 | 2024-05-24 1:30PM EDT | 440.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 34.47% |
| EME240621C00460000 | 2024-04-19 11:13AM EDT | 460.00 | 2.41 | 0.00 | 3.80 | 0.00 | - | 4 | 4 | 50.42% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240621P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| EME240621P00310000 | 2024-05-01 9:30AM EDT | 310.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| EME240621P00320000 | 2024-05-13 9:40AM EDT | 320.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 62.37% |
| EME240621P00330000 | 2024-05-13 9:40AM EDT | 330.00 | 1.67 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 54.77% |
| EME240621P00340000 | 2024-05-24 1:07PM EDT | 340.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | 10 | 14 | 47.23% |
| EME240621P00350000 | 2024-05-24 1:07PM EDT | 350.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 10 | 58 | 49.35% |
| EME240621P00360000 | 2024-05-31 3:53PM EDT | 360.00 | 1.50 | 0.75 | 2.15 | +0.35 | +30.43% | 82 | 152 | 30.83% |
| EME240621P00370000 | 2024-05-31 12:25PM EDT | 370.00 | 4.00 | 0.80 | 5.00 | +1.95 | +95.12% | 11 | 50 | 33.39% |
| EME240621P00380000 | 2024-05-31 3:34PM EDT | 380.00 | 6.50 | 3.50 | 7.50 | +3.53 | +118.86% | 8 | 57 | 30.75% |
| EME240621P00390000 | 2024-05-31 10:39AM EDT | 390.00 | 10.96 | 8.60 | 11.50 | +3.86 | +54.37% | 1 | 44 | 29.04% |
| EME240621P00400000 | 2024-05-31 10:39AM EDT | 400.00 | 17.20 | 13.00 | 17.50 | +5.20 | +43.33% | 1 | 2 | 28.91% |
| EME240621P00410000 | 2024-05-24 1:07PM EDT | 410.00 | 16.33 | 21.30 | 25.00 | 0.00 | - | 1 | 1 | 29.47% |
© 2024 Yahoo. All rights reserved.