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 | 227.80% |
| 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 | 154.85% |
| 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 | 119.67% |
| EME240719C00290000 | 2024-05-10 3:50PM EDT | 290.00 | 93.00 | 85.80 | 90.50 | 0.00 | - | 5 | 10 | 105.30% |
| EME240719C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00310000 | 2024-04-09 10:15AM EDT | 310.00 | 53.87 | 74.20 | 79.00 | 0.00 | - | 3 | 10 | 118.49% |
| EME240719C00320000 | 2024-05-14 2:29PM EDT | 320.00 | 58.30 | 66.00 | 70.80 | 0.00 | - | 1 | 19 | 113.01% |
| EME240719C00330000 | 2024-06-27 10:52AM EDT | 330.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00340000 | 2024-06-24 10:40AM EDT | 340.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00350000 | 2024-06-27 2:16PM EDT | 350.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EME240719C00360000 | 2024-06-27 11:02AM EDT | 360.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00370000 | 2024-06-27 9:33AM EDT | 370.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00380000 | 2024-06-27 11:20AM EDT | 380.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EME240719C00390000 | 2024-06-27 2:24PM EDT | 390.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EME240719C00400000 | 2024-06-26 3:00PM EDT | 400.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EME240719C00410000 | 2024-06-27 10:45AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EME240719C00420000 | 2024-06-26 1:27PM EDT | 420.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EME240719C00430000 | 2024-05-23 1:13PM EDT | 430.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 60.14% |
| EME240719C00450000 | 2024-04-02 12:53PM EDT | 450.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.73% |
| EME240719C00520000 | 2024-06-14 10:58AM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EME240719C00540000 | 2024-04-24 12:58PM EDT | 540.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 95.68% |
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 | 166.60% |
| EME240719P00165000 | 2024-04-19 9:40AM EDT | 165.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 40 | 20 | 191.80% |
| EME240719P00175000 | 2024-03-06 1:14PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 186.01% |
| EME240719P00185000 | 2024-01-03 10:38AM EDT | 185.00 | 6.00 | 0.50 | 4.60 | 0.00 | - | - | 5 | 176.07% |
| EME240719P00210000 | 2024-01-02 12:32PM EDT | 210.00 | 12.90 | 4.70 | 8.00 | 0.00 | - | - | 1 | 185.38% |
| EME240719P00220000 | 2024-02-28 2:05PM EDT | 220.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 135.91% |
| EME240719P00230000 | 2024-02-28 2:04PM EDT | 230.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 16 | 126.10% |
| EME240719P00240000 | 2024-03-01 3:30PM EDT | 240.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 116.65% |
| EME240719P00250000 | 2024-03-01 3:30PM EDT | 250.00 | 2.69 | 0.25 | 5.00 | 0.00 | - | 3 | 10 | 109.79% |
| EME240719P00260000 | 2024-03-04 12:05PM EDT | 260.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 25 | 25 | 99.90% |
| EME240719P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 90.15% |
| 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 | 51.66% |
| EME240719P00300000 | 2024-04-25 10:09AM EDT | 300.00 | 2.70 | 0.00 | 1.80 | 0.00 | - | 9 | 35 | 52.30% |
| EME240719P00310000 | 2024-04-30 12:25PM EDT | 310.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 57.08% |
| EME240719P00320000 | 2024-05-20 9:43AM EDT | 320.00 | 1.11 | 0.00 | 4.10 | 0.00 | - | 2 | 6 | 59.13% |
| EME240719P00330000 | 2024-06-27 11:17AM EDT | 330.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EME240719P00340000 | 2024-06-27 10:46AM EDT | 340.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EME240719P00350000 | 2024-06-27 2:23PM EDT | 350.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EME240719P00360000 | 2024-06-27 3:41PM EDT | 360.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EME240719P00370000 | 2024-06-26 12:38PM EDT | 370.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| EME240719P00380000 | 2024-06-25 3:43PM EDT | 380.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EME240719P00390000 | 2024-06-17 2:14PM EDT | 390.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EME240719P00400000 | 2024-05-30 10:23AM EDT | 400.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.