EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241018C00200000 | 2024-06-06 10:03AM EDT | 200.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EME241018C00250000 | 2024-06-03 3:00PM EDT | 250.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EME241018C00260000 | 2024-02-27 11:18AM EDT | 260.00 | 40.00 | 98.00 | 102.50 | 0.00 | - | 1 | 2 | 0.00% |
| EME241018C00270000 | 2024-02-28 10:48AM EDT | 270.00 | 45.00 | 89.80 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| EME241018C00280000 | 2024-04-22 11:56AM EDT | 280.00 | 65.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EME241018C00290000 | 2024-06-26 12:54PM EDT | 290.00 | 86.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME241018C00300000 | 2024-04-30 10:34AM EDT | 300.00 | 77.70 | 105.50 | 109.50 | 0.00 | - | 1 | 10 | 90.60% |
| EME241018C00310000 | 2024-02-26 10:42AM EDT | 310.00 | 12.29 | 60.70 | 62.70 | 0.00 | - | 1 | 7 | 25.22% |
| EME241018C00320000 | 2024-06-05 10:34AM EDT | 320.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME241018C00330000 | 2024-06-03 10:24AM EDT | 330.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME241018C00340000 | 2024-05-17 2:58PM EDT | 340.00 | 55.30 | 51.10 | 55.00 | 0.00 | - | 16 | 6 | 48.22% |
| EME241018C00350000 | 2024-05-29 1:52PM EDT | 350.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EME241018C00360000 | 2024-04-15 9:40AM EDT | 360.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EME241018C00370000 | 2024-06-21 2:14PM EDT | 370.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME241018C00380000 | 2024-06-24 11:11AM EDT | 380.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EME241018C00390000 | 2024-06-26 3:27PM EDT | 390.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EME241018C00400000 | 2024-06-26 1:24PM EDT | 400.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EME241018C00410000 | 2024-05-21 11:23AM EDT | 410.00 | 20.67 | 16.50 | 21.00 | 0.00 | - | - | 1 | 43.47% |
| EME241018C00420000 | 2024-06-24 3:05PM EDT | 420.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| EME241018C00430000 | 2024-06-20 12:18PM EDT | 430.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EME241018C00440000 | 2024-06-03 10:22AM EDT | 440.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EME241018C00450000 | 2024-03-21 1:13PM EDT | 450.00 | 4.00 | 1.10 | 6.00 | 0.00 | - | - | 2 | 33.87% |
| EME241018C00460000 | 2024-06-21 9:58AM EDT | 460.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EME241018C00480000 | 2024-05-17 3:45PM EDT | 480.00 | 3.80 | 1.50 | 5.00 | 0.00 | - | 30 | 30 | 38.62% |
| EME241018C00500000 | 2024-03-25 9:30AM EDT | 500.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| EME241018C00540000 | 2024-06-04 9:30AM EDT | 540.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EME241018C00560000 | 2024-06-04 9:30AM EDT | 560.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EME241018C00580000 | 2024-06-13 2:04PM EDT | 580.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241018P00180000 | 2024-02-20 10:30AM EDT | 180.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.36% |
| EME241018P00210000 | 2024-03-06 10:30AM EDT | 210.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 11 | 11 | 64.62% |
| EME241018P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 4.03 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 47.80% |
| EME241018P00300000 | 2024-06-27 2:46PM EDT | 300.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EME241018P00310000 | 2024-06-21 3:20PM EDT | 310.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EME241018P00320000 | 2024-06-26 3:57PM EDT | 320.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EME241018P00330000 | 2024-06-04 9:57AM EDT | 330.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EME241018P00340000 | 2024-06-21 2:14PM EDT | 340.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EME241018P00350000 | 2024-06-26 3:57PM EDT | 350.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EME241018P00360000 | 2024-06-04 10:57AM EDT | 360.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EME241018P00370000 | 2024-06-21 11:16AM EDT | 370.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| EME241018P00380000 | 2024-06-13 3:23PM EDT | 380.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME241018P00410000 | 2024-05-13 12:03PM EDT | 410.00 | 44.00 | 36.50 | 40.40 | 0.00 | - | 2 | 2 | 12.24% |
© 2024 Yahoo. All rights reserved.