EMCOR Group, Inc. (EME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
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 | 82.00 | 86.90 | 0.00 | - | 4 | 0 | 74.54% |
| EME240517C00290000 | 2024-04-25 9:31AM EDT | 290.00 | 65.50 | 62.00 | 66.50 | 0.00 | - | 1 | 13 | 56.67% |
| EME240517C00300000 | 2024-04-22 2:49PM EDT | 300.00 | 37.73 | 52.20 | 57.00 | 0.00 | - | 4 | 6 | 51.51% |
| EME240517C00310000 | 2024-04-25 1:20PM EDT | 310.00 | 45.50 | 43.00 | 47.00 | 0.00 | - | 8 | 4 | 56.49% |
| EME240517C00320000 | 2024-04-25 10:52AM EDT | 320.00 | 33.00 | 33.60 | 37.20 | 0.00 | - | 1 | 15 | 48.02% |
| EME240517C00330000 | 2024-04-26 9:54AM EDT | 330.00 | 24.40 | 24.00 | 28.30 | -4.37 | -15.19% | 1 | 54 | 42.51% |
| EME240517C00340000 | 2024-04-25 2:55PM EDT | 340.00 | 16.50 | 16.00 | 19.30 | 0.00 | - | 14 | 23 | 35.18% |
| EME240517C00350000 | 2024-04-26 12:26PM EDT | 350.00 | 10.17 | 9.10 | 13.10 | +0.72 | +7.62% | 9 | 23 | 34.11% |
| EME240517C00360000 | 2024-04-26 12:26PM EDT | 360.00 | 5.17 | 4.00 | 7.80 | -0.83 | -13.83% | 4 | 136 | 31.79% |
| EME240517C00370000 | 2024-04-26 9:55AM EDT | 370.00 | 2.60 | 2.60 | 3.90 | -1.35 | -34.18% | 4 | 85 | 29.24% |
| EME240517C00380000 | 2024-04-26 12:51PM EDT | 380.00 | 1.55 | 1.05 | 3.00 | -1.15 | -42.59% | 8 | 14 | 33.61% |
| EME240517C00390000 | 2024-04-24 1:55PM EDT | 390.00 | 1.45 | 0.05 | 2.50 | 0.00 | - | 1 | 39 | 38.15% |
| EME240517C00400000 | 2024-04-03 1:27PM EDT | 400.00 | 6.65 | 0.00 | 2.85 | 0.00 | - | 1 | 21 | 46.17% |
| EME240517C00410000 | 2024-04-03 11:28AM EDT | 410.00 | 4.58 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 48.41% |
| EME240517C00420000 | 2024-04-25 9:30AM EDT | 420.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 55.07% |
| EME240517C00480000 | 2024-04-17 3:42PM EDT | 480.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.19% |
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 | 4.80 | 0.00 | - | 2 | 2 | 79.83% |
| EME240517P00280000 | 2024-03-22 9:40AM EDT | 280.00 | 1.40 | 0.05 | 2.40 | 0.00 | - | 2 | 1 | 60.67% |
| EME240517P00290000 | 2024-04-19 1:50PM EDT | 290.00 | 1.70 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 52.41% |
| EME240517P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 2 | 19 | 47.24% |
| EME240517P00310000 | 2024-04-26 11:37AM EDT | 310.00 | 0.62 | 0.10 | 1.15 | -5.58 | -90.00% | 85 | 98 | 37.78% |
| EME240517P00320000 | 2024-04-26 11:37AM EDT | 320.00 | 1.23 | 0.30 | 1.25 | +0.38 | +44.71% | 85 | 152 | 31.18% |
| EME240517P00330000 | 2024-04-25 1:00PM EDT | 330.00 | 2.36 | 0.65 | 2.75 | 0.00 | - | 15 | 35 | 31.03% |
| EME240517P00340000 | 2024-04-26 11:24AM EDT | 340.00 | 4.90 | 2.90 | 5.10 | -0.10 | -2.00% | 27 | 21 | 30.08% |
| EME240517P00350000 | 2024-04-25 2:02PM EDT | 350.00 | 6.50 | 6.50 | 8.90 | 0.00 | - | 23 | 34 | 29.55% |
| EME240517P00360000 | 2024-04-25 1:38PM EDT | 360.00 | 12.70 | 11.40 | 14.00 | 0.00 | - | 4 | 3 | 28.34% |
| EME240517P00370000 | 2024-04-08 12:52PM EDT | 370.00 | 19.60 | 17.20 | 21.00 | 0.00 | - | - | 5 | 28.32% |
© 2024 Yahoo. All rights reserved.