EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250117C00185000 | 2024-05-22 11:54AM EDT | 185.00 | 209.29 | 199.00 | 203.90 | 0.00 | - | - | 5 | 96.15% |
| EME250117C00200000 | 2024-05-09 2:18PM EDT | 200.00 | 190.01 | 180.50 | 185.40 | 0.00 | - | 1 | 1 | 80.27% |
| EME250117C00300000 | 2024-05-31 10:26AM EDT | 300.00 | 104.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME250117C00310000 | 2024-06-03 10:55AM EDT | 310.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EME250117C00330000 | 2024-06-18 2:59PM EDT | 330.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EME250117C00350000 | 2024-05-31 10:26AM EDT | 350.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME250117C00360000 | 2024-05-06 1:03PM EDT | 360.00 | 51.50 | 50.00 | 54.50 | 0.00 | - | - | 0 | 45.32% |
| EME250117C00370000 | 2024-06-20 10:28AM EDT | 370.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME250117C00380000 | 2024-06-14 10:29AM EDT | 380.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| EME250117C00390000 | 2024-06-26 1:27PM EDT | 390.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EME250117C00400000 | 2024-06-26 3:20PM EDT | 400.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EME250117C00410000 | 2024-06-21 3:04PM EDT | 410.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EME250117C00420000 | 2024-05-24 1:34PM EDT | 420.00 | 35.50 | 21.00 | 25.70 | 0.00 | - | 1 | 1 | 39.51% |
| EME250117C00430000 | 2024-06-03 9:35AM EDT | 430.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EME250117C00440000 | 2024-06-17 2:03PM EDT | 440.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EME250117C00450000 | 2024-06-13 2:16PM EDT | 450.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EME250117C00460000 | 2024-05-29 2:21PM EDT | 460.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EME250117C00470000 | 2024-06-26 1:26PM EDT | 470.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EME250117C00500000 | 2024-05-16 10:45AM EDT | 500.00 | 7.75 | 3.90 | 8.00 | 0.00 | - | 1 | 0 | 36.48% |
| EME250117C00520000 | 2024-06-20 9:42AM EDT | 520.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EME250117C00540000 | 2024-06-03 9:51AM EDT | 540.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EME250117C00560000 | 2024-05-31 1:02PM EDT | 560.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250117P00290000 | 2024-05-21 10:20AM EDT | 290.00 | 5.00 | 2.50 | 7.40 | 0.00 | - | - | 10 | 33.99% |
| EME250117P00300000 | 2024-05-15 1:08PM EDT | 300.00 | 6.70 | 4.50 | 9.20 | 0.00 | - | 2 | 2 | 33.39% |
| EME250117P00310000 | 2024-05-21 10:39AM EDT | 310.00 | 8.00 | 5.10 | 10.00 | 0.00 | - | - | 10 | 31.08% |
| EME250117P00320000 | 2024-06-13 11:33AM EDT | 320.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EME250117P00330000 | 2024-06-26 1:28PM EDT | 330.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EME250117P00340000 | 2024-06-26 1:27PM EDT | 340.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EME250117P00350000 | 2024-06-11 3:58PM EDT | 350.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EME250117P00360000 | 2024-06-04 1:57PM EDT | 360.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| EME250117P00370000 | 2024-06-26 3:32PM EDT | 370.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| EME250117P00380000 | 2024-06-04 1:42PM EDT | 380.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EME250117P00390000 | 2024-06-24 10:59AM EDT | 390.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EME250117P00400000 | 2024-06-24 10:59AM EDT | 400.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EME250117P00420000 | 2024-06-14 11:41AM EDT | 420.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.