EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240517C00270000 | 2024-04-22 2:49PM EDT | 270.00 | 65.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EME240517C00290000 | 2024-04-29 3:43PM EDT | 290.00 | 75.04 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| EME240517C00300000 | 2024-04-29 3:25PM EDT | 300.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| EME240517C00310000 | 2024-04-30 3:58PM EDT | 310.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EME240517C00320000 | 2024-05-01 12:48PM EDT | 320.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| EME240517C00330000 | 2024-04-29 10:26AM EDT | 330.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| EME240517C00340000 | 2024-04-29 12:29PM EDT | 340.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| EME240517C00350000 | 2024-05-01 2:44PM EDT | 350.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| EME240517C00360000 | 2024-05-01 9:54AM EDT | 360.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 1.56% |
| EME240517C00370000 | 2024-05-01 3:51PM EDT | 370.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 3.13% |
| EME240517C00380000 | 2024-05-01 3:51PM EDT | 380.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| EME240517C00390000 | 2024-04-24 1:55PM EDT | 390.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| EME240517C00400000 | 2024-04-03 1:27PM EDT | 400.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| EME240517C00410000 | 2024-04-03 11:28AM EDT | 410.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| EME240517C00420000 | 2024-04-25 9:30AM EDT | 420.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| EME240517C00480000 | 2024-04-17 3:42PM EDT | 480.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240517P00270000 | 2024-04-15 11:11AM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| EME240517P00280000 | 2024-03-22 9:40AM EDT | 280.00 | 1.40 | 0.05 | 2.40 | 0.00 | - | 2 | 1 | 72.85% |
| EME240517P00290000 | 2024-04-19 1:50PM EDT | 290.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EME240517P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| EME240517P00310000 | 2024-04-26 11:37AM EDT | 310.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 85 | 13 | 12.50% |
| EME240517P00320000 | 2024-04-26 1:46PM EDT | 320.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 86 | 84 | 12.50% |
| EME240517P00330000 | 2024-04-25 1:00PM EDT | 330.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 6.25% |
| EME240517P00340000 | 2024-04-30 11:44AM EDT | 340.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 6.25% |
| EME240517P00350000 | 2024-05-01 1:21PM EDT | 350.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 42 | 110 | 1.56% |
| EME240517P00360000 | 2024-04-30 12:34PM EDT | 360.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 0.00% |
| EME240517P00370000 | 2024-04-29 12:47PM EDT | 370.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.