EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719C00200000 | 2024-02-29 12:36PM EDT | 200.00 | 111.40 | 151.00 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| EME240719C00210000 | 2024-01-30 10:36AM EDT | 210.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00220000 | 2024-04-09 10:31AM EDT | 220.00 | 129.60 | 162.80 | 167.50 | 0.00 | - | 1 | 2 | 142.33% |
| EME240719C00230000 | 2024-02-29 11:53AM EDT | 230.00 | 85.45 | 121.50 | 126.40 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00240000 | 2024-02-13 1:24PM EDT | 240.00 | 23.10 | 89.50 | 94.40 | 0.00 | - | 1 | 3 | 0.00% |
| EME240719C00250000 | 2024-04-04 3:27PM EDT | 250.00 | 114.00 | 114.00 | 118.90 | 0.00 | - | 5 | 8 | 0.00% |
| EME240719C00260000 | 2024-04-17 10:56AM EDT | 260.00 | 84.00 | 119.00 | 123.90 | 0.00 | - | 1 | 3 | 60.64% |
| EME240719C00270000 | 2024-03-15 1:30PM EDT | 270.00 | 66.54 | 85.00 | 89.30 | 0.00 | - | 3 | 5 | 0.00% |
| EME240719C00280000 | 2024-05-17 10:39AM EDT | 280.00 | 101.00 | 96.50 | 101.40 | 0.00 | - | 1 | 5 | 47.95% |
| EME240719C00290000 | 2024-05-10 3:50PM EDT | 290.00 | 93.00 | 85.80 | 90.50 | 0.00 | - | 5 | 10 | 0.00% |
| EME240719C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 85.00 | 79.50 | 84.30 | 0.00 | - | 1 | 6 | 69.04% |
| EME240719C00310000 | 2024-04-09 10:15AM EDT | 310.00 | 53.87 | 74.20 | 79.00 | 0.00 | - | 3 | 10 | 73.46% |
| EME240719C00320000 | 2024-05-14 2:29PM EDT | 320.00 | 58.30 | 66.00 | 70.80 | 0.00 | - | 1 | 19 | 72.83% |
| EME240719C00330000 | 2024-04-23 10:20AM EDT | 330.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| EME240719C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 34.38 | 40.50 | 45.30 | -23.72 | -40.83% | 2 | 16 | 44.57% |
| EME240719C00350000 | 2024-06-21 3:16PM EDT | 350.00 | 30.00 | 31.50 | 35.70 | -9.00 | -23.08% | 5 | 41 | 38.40% |
| EME240719C00360000 | 2024-06-21 10:32AM EDT | 360.00 | 19.90 | 23.50 | 27.50 | -22.37 | -52.92% | 2 | 10 | 35.93% |
| EME240719C00370000 | 2024-06-21 10:04AM EDT | 370.00 | 11.50 | 16.00 | 20.40 | -10.50 | -47.73% | 6 | 24 | 34.49% |
| EME240719C00380000 | 2024-06-21 3:36PM EDT | 380.00 | 11.24 | 10.80 | 14.50 | -4.81 | -29.97% | 3 | 127 | 33.56% |
| EME240719C00390000 | 2024-06-21 3:10PM EDT | 390.00 | 6.65 | 6.90 | 10.00 | -4.62 | -40.99% | 7 | 45 | 33.31% |
| EME240719C00400000 | 2024-06-21 11:34AM EDT | 400.00 | 3.00 | 2.00 | 6.30 | -3.05 | -50.41% | 10 | 76 | 32.27% |
| EME240719C00410000 | 2024-06-21 10:18AM EDT | 410.00 | 2.40 | 1.80 | 4.80 | -2.10 | -46.67% | 2 | 37 | 34.93% |
| EME240719C00420000 | 2024-06-21 9:48AM EDT | 420.00 | 2.78 | 0.90 | 4.60 | +0.48 | +20.87% | 2 | 20 | 40.49% |
| EME240719C00430000 | 2024-05-23 1:13PM EDT | 430.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 46.95% |
| EME240719C00450000 | 2024-04-02 12:53PM EDT | 450.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.50% |
| EME240719C00520000 | 2024-06-14 10:58AM EDT | 520.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.16% |
| EME240719C00540000 | 2024-04-24 12:58PM EDT | 540.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719P00150000 | 2024-03-01 3:42PM EDT | 150.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 154.20% |
| EME240719P00165000 | 2024-04-19 9:40AM EDT | 165.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 40 | 20 | 177.69% |
| EME240719P00175000 | 2024-03-06 1:14PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 172.61% |
| EME240719P00185000 | 2024-01-03 10:38AM EDT | 185.00 | 6.00 | 0.50 | 4.60 | 0.00 | - | - | 5 | 163.72% |
| EME240719P00210000 | 2024-01-02 12:32PM EDT | 210.00 | 12.90 | 4.70 | 8.00 | 0.00 | - | - | 1 | 172.85% |
| EME240719P00220000 | 2024-02-28 2:05PM EDT | 220.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 127.64% |
| EME240719P00230000 | 2024-02-28 2:04PM EDT | 230.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 16 | 118.85% |
| EME240719P00240000 | 2024-03-01 3:30PM EDT | 240.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 110.40% |
| EME240719P00250000 | 2024-03-01 3:30PM EDT | 250.00 | 2.69 | 0.25 | 5.00 | 0.00 | - | 3 | 10 | 104.35% |
| EME240719P00260000 | 2024-03-04 12:05PM EDT | 260.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 25 | 25 | 95.48% |
| EME240719P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 86.73% |
| EME240719P00280000 | 2024-03-06 2:37PM EDT | 280.00 | 5.90 | 0.05 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| EME240719P00290000 | 2024-05-17 3:49PM EDT | 290.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 11 | 48 | 51.07% |
| EME240719P00300000 | 2024-04-25 10:09AM EDT | 300.00 | 2.70 | 0.00 | 1.80 | 0.00 | - | 9 | 35 | 52.20% |
| EME240719P00310000 | 2024-04-30 12:25PM EDT | 310.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 57.35% |
| EME240719P00320000 | 2024-05-20 9:43AM EDT | 320.00 | 1.11 | 0.00 | 4.10 | 0.00 | - | 2 | 6 | 59.95% |
| EME240719P00330000 | 2024-06-18 3:39PM EDT | 330.00 | 1.13 | 0.00 | 2.40 | 0.00 | - | 1 | 25 | 44.29% |
| EME240719P00340000 | 2024-06-18 3:39PM EDT | 340.00 | 2.19 | 0.30 | 4.90 | 0.00 | - | 11 | 63 | 47.96% |
| EME240719P00350000 | 2024-06-21 12:14PM EDT | 350.00 | 3.00 | 1.40 | 3.40 | +1.70 | +130.77% | 4 | 32 | 34.63% |
| EME240719P00360000 | 2024-06-21 1:33PM EDT | 360.00 | 5.50 | 1.65 | 6.00 | +2.16 | +64.67% | 4 | 100 | 35.25% |
| EME240719P00370000 | 2024-06-21 3:30PM EDT | 370.00 | 8.16 | 5.40 | 8.40 | +1.66 | +25.54% | 6 | 128 | 32.60% |
| EME240719P00380000 | 2024-06-20 3:14PM EDT | 380.00 | 11.50 | 9.10 | 12.50 | 0.00 | - | 5 | 24 | 31.79% |
| EME240719P00390000 | 2024-06-17 2:14PM EDT | 390.00 | 15.50 | 15.10 | 18.00 | 0.00 | - | 2 | 29 | 31.51% |
| EME240719P00400000 | 2024-05-30 10:23AM EDT | 400.00 | 14.90 | 22.00 | 25.00 | 0.00 | - | 1 | 7 | 32.20% |
© 2024 Yahoo. All rights reserved.