EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240621C00210000 | 2024-06-10 2:27PM EDT | 210.00 | 163.20 | 165.50 | 170.40 | 0.00 | - | - | 6 | 231.25% |
| EME240621C00230000 | 2024-06-07 2:17PM EDT | 230.00 | 146.41 | 145.50 | 150.40 | 0.00 | - | 2 | 1 | 199.17% |
| EME240621C00260000 | 2024-06-10 2:27PM EDT | 260.00 | 117.90 | 115.50 | 120.40 | 0.00 | - | - | 6 | 155.47% |
| EME240621C00280000 | 2024-06-07 2:17PM EDT | 280.00 | 98.18 | 95.50 | 100.40 | 0.00 | - | 2 | 2 | 128.61% |
| EME240621C00300000 | 2024-04-25 1:53PM EDT | 300.00 | 58.25 | 97.70 | 102.50 | 0.00 | - | - | 0 | 307.93% |
| EME240621C00310000 | 2024-05-10 12:59PM EDT | 310.00 | 75.86 | 64.90 | 69.50 | 0.00 | - | - | 1 | 117.11% |
| EME240621C00320000 | 2024-05-15 10:04AM EDT | 320.00 | 58.50 | 58.50 | 63.00 | 0.00 | - | - | 1 | 116.53% |
| EME240621C00330000 | 2024-05-23 3:24PM EDT | 330.00 | 60.30 | 45.50 | 50.30 | 0.00 | - | 1 | 4 | 65.48% |
| EME240621C00340000 | 2024-06-13 2:31PM EDT | 340.00 | 46.05 | 35.60 | 40.40 | 0.00 | - | 1 | 7 | 55.18% |
| EME240621C00350000 | 2024-06-14 10:34AM EDT | 350.00 | 31.00 | 26.00 | 30.50 | -5.25 | -14.48% | 2 | 8 | 66.99% |
| EME240621C00360000 | 2024-06-05 2:38PM EDT | 360.00 | 21.50 | 16.80 | 20.90 | 0.00 | - | 1 | 9 | 53.28% |
| EME240621C00370000 | 2024-06-06 11:11AM EDT | 370.00 | 11.20 | 8.50 | 12.50 | 0.00 | - | 2 | 14 | 44.04% |
| EME240621C00380000 | 2024-06-14 11:49AM EDT | 380.00 | 4.30 | 2.00 | 6.50 | -6.90 | -61.61% | 6 | 84 | 40.39% |
| EME240621C00390000 | 2024-06-14 12:50PM EDT | 390.00 | 2.30 | 0.00 | 3.60 | -3.03 | -56.85% | 5 | 57 | 43.40% |
| EME240621C00400000 | 2024-06-14 12:34PM EDT | 400.00 | 0.75 | 0.00 | 1.90 | -2.25 | -75.00% | 3 | 64 | 45.78% |
| EME240621C00410000 | 2024-06-12 9:30AM EDT | 410.00 | 2.16 | 0.05 | 4.50 | 0.00 | - | 1 | 17 | 61.18% |
| EME240621C00420000 | 2024-06-10 3:47PM EDT | 420.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 73.76% |
| EME240621C00430000 | 2024-06-10 1:42PM EDT | 430.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 41.60% |
| EME240621C00440000 | 2024-06-03 12:55PM EDT | 440.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 48.05% |
| EME240621C00460000 | 2024-04-19 11:13AM EDT | 460.00 | 2.41 | 0.00 | 3.80 | 0.00 | - | 4 | 4 | 107.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240621P00270000 | 2024-06-04 3:43PM EDT | 270.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 70 | 70 | 150.88% |
| EME240621P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| 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 | 103.74% |
| EME240621P00330000 | 2024-05-13 9:40AM EDT | 330.00 | 1.67 | 0.00 | 2.30 | 0.00 | - | 1 | 7 | 73.22% |
| EME240621P00340000 | 2024-06-05 9:30AM EDT | 340.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 24 | 74.44% |
| EME240621P00350000 | 2024-06-12 1:41PM EDT | 350.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 59.57% |
| EME240621P00360000 | 2024-06-12 10:22AM EDT | 360.00 | 0.96 | 0.00 | 2.50 | 0.00 | - | 1 | 85 | 44.89% |
| EME240621P00370000 | 2024-06-14 3:06PM EDT | 370.00 | 2.30 | 0.20 | 4.10 | +0.20 | +9.52% | 2 | 58 | 37.32% |
| EME240621P00380000 | 2024-06-14 2:01PM EDT | 380.00 | 8.10 | 4.00 | 8.50 | +3.55 | +78.02% | 10 | 62 | 36.21% |
| EME240621P00390000 | 2024-06-14 2:01PM EDT | 390.00 | 15.30 | 11.10 | 15.50 | +6.10 | +66.30% | 11 | 38 | 37.76% |
| EME240621P00400000 | 2024-06-04 12:16PM EDT | 400.00 | 36.27 | 20.50 | 25.00 | 0.00 | - | 1 | 1 | 48.22% |
| EME240621P00410000 | 2024-06-04 12:16PM EDT | 410.00 | 46.28 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 60.52% |
| EME240621P00430000 | 2024-06-12 3:00PM EDT | 430.00 | 43.40 | 50.50 | 55.00 | 0.00 | - | - | 0 | 82.45% |
© 2024 Yahoo. All rights reserved.