UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.01 (-0.01%) GOLD FUTURES
2,322.50 -1.70 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,370.05 -428.26 (-0.84%)
EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 104.00 | 108.00 | 0.00 | - | 4 | 0 | 99.90% |
| EME240517C00290000 | 2024-04-29 3:43PM EDT | 290.00 | 75.04 | 83.50 | 88.00 | 0.00 | - | 5 | 18 | 74.27% |
| EME240517C00300000 | 2024-04-29 3:25PM EDT | 300.00 | 64.50 | 73.70 | 78.00 | 0.00 | - | 4 | 2 | 68.56% |
| EME240517C00310000 | 2024-04-30 3:58PM EDT | 310.00 | 48.00 | 63.70 | 68.50 | 0.00 | - | 1 | 3 | 64.99% |
| EME240517C00320000 | 2024-05-01 12:48PM EDT | 320.00 | 35.50 | 54.00 | 58.50 | 0.00 | - | 1 | 16 | 58.30% |
| EME240517C00330000 | 2024-04-29 10:26AM EDT | 330.00 | 29.20 | 43.70 | 48.50 | 0.00 | - | 3 | 50 | 69.58% |
| EME240517C00340000 | 2024-05-06 11:06AM EDT | 340.00 | 32.80 | 34.10 | 38.50 | 0.00 | - | 4 | 16 | 58.13% |
| EME240517C00350000 | 2024-05-06 11:31AM EDT | 350.00 | 25.70 | 24.60 | 28.50 | 0.00 | - | 5 | 36 | 46.46% |
| EME240517C00360000 | 2024-05-07 1:57PM EDT | 360.00 | 18.55 | 15.70 | 19.50 | +4.55 | +32.50% | 2 | 102 | 39.17% |
| EME240517C00370000 | 2024-05-07 1:57PM EDT | 370.00 | 10.75 | 8.80 | 11.10 | +0.79 | +7.93% | 3 | 56 | 31.47% |
| EME240517C00380000 | 2024-05-01 3:51PM EDT | 380.00 | 1.71 | 3.40 | 6.50 | 0.00 | - | 2 | 13 | 32.92% |
| EME240517C00390000 | 2024-05-07 9:36AM EDT | 390.00 | 1.65 | 0.50 | 3.70 | 0.00 | - | 1 | 40 | 34.80% |
| EME240517C00400000 | 2024-04-03 1:27PM EDT | 400.00 | 6.65 | 0.00 | 2.00 | 0.00 | - | 1 | 21 | 36.27% |
| EME240517C00410000 | 2024-04-03 11:28AM EDT | 410.00 | 4.58 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 61.47% |
| EME240517C00420000 | 2024-04-25 9:30AM EDT | 420.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | 10 | 14 | 50.09% |
| EME240517C00480000 | 2024-04-17 3:42PM EDT | 480.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.10% |
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 | 1.25 | 0.00 | - | 2 | 2 | 100.34% |
| EME240517P00280000 | 2024-03-22 9:40AM EDT | 280.00 | 1.40 | 0.05 | 2.40 | 0.00 | - | 2 | 1 | 103.03% |
| EME240517P00290000 | 2024-05-02 1:13PM EDT | 290.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 108.23% |
| EME240517P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 2 | 19 | 72.36% |
| EME240517P00310000 | 2024-04-26 11:37AM EDT | 310.00 | 0.62 | 0.00 | 1.35 | 0.00 | - | 85 | 13 | 64.36% |
| EME240517P00320000 | 2024-05-02 1:13PM EDT | 320.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 2 | 82 | 49.12% |
| EME240517P00330000 | 2024-05-06 9:48AM EDT | 330.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 50.90% |
| EME240517P00340000 | 2024-05-06 9:48AM EDT | 340.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | 5 | 30 | 57.41% |
| EME240517P00350000 | 2024-05-06 2:29PM EDT | 350.00 | 1.10 | 0.25 | 4.20 | 0.00 | - | 4 | 68 | 52.53% |
| EME240517P00360000 | 2024-05-06 1:19PM EDT | 360.00 | 2.60 | 0.45 | 2.15 | 0.00 | - | 8 | 40 | 29.26% |
| EME240517P00370000 | 2024-05-07 3:05PM EDT | 370.00 | 3.60 | 2.45 | 5.40 | -2.40 | -40.00% | 1 | 12 | 30.23% |
© 2024 Yahoo. All rights reserved.