Singapore markets open in 7 hours
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,358.78 +11.79 (+0.22%) Dow
38,830.22 +31.23 (+0.08%) Nasdaq
17,192.05 +58.93 (+0.34%) Bitcoin USD
69,965.20 +321.36 (+0.46%) CMC Crypto 200
1,448.24 +1.57 (+0.11%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719C00200000 | 2024-02-29 12:36PM EDT | 200.00 | 111.40 | 151.00 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| EME240719C00210000 | 2024-01-30 10:36AM EDT | 210.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00220000 | 2024-04-09 10:31AM EDT | 220.00 | 129.60 | 162.80 | 167.50 | 0.00 | - | 1 | 2 | 150.85% |
| EME240719C00230000 | 2024-02-29 11:53AM EDT | 230.00 | 85.45 | 121.50 | 126.40 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00240000 | 2024-02-13 1:24PM EDT | 240.00 | 23.10 | 89.50 | 94.40 | 0.00 | - | 1 | 3 | 0.00% |
| EME240719C00250000 | 2024-04-04 3:27PM EDT | 250.00 | 114.00 | 114.00 | 118.90 | 0.00 | - | 5 | 8 | 0.00% |
| EME240719C00260000 | 2024-04-17 10:56AM EDT | 260.00 | 84.00 | 119.00 | 123.90 | 0.00 | - | 1 | 3 | 98.32% |
| EME240719C00270000 | 2024-03-15 1:30PM EDT | 270.00 | 66.54 | 85.00 | 89.30 | 0.00 | - | 3 | 5 | 0.00% |
| EME240719C00280000 | 2024-05-17 10:39AM EDT | 280.00 | 101.00 | 95.50 | 100.40 | 0.00 | - | 1 | 5 | 66.64% |
| EME240719C00290000 | 2024-05-10 3:50PM EDT | 290.00 | 93.00 | 85.80 | 90.50 | 0.00 | - | 5 | 10 | 61.39% |
| EME240719C00300000 | 2024-06-04 10:09AM EDT | 300.00 | 69.30 | 75.70 | 80.50 | 0.00 | - | 1 | 6 | 54.92% |
| EME240719C00310000 | 2024-04-09 10:15AM EDT | 310.00 | 53.87 | 74.20 | 79.00 | 0.00 | - | 3 | 10 | 77.89% |
| EME240719C00320000 | 2024-05-14 2:29PM EDT | 320.00 | 58.30 | 56.50 | 61.40 | 0.00 | - | 1 | 19 | 54.53% |
| EME240719C00330000 | 2024-04-23 10:20AM EDT | 330.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| EME240719C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 58.10 | 38.00 | 42.50 | 0.00 | - | 1 | 16 | 43.56% |
| EME240719C00350000 | 2024-05-30 9:30AM EDT | 350.00 | 48.90 | 29.50 | 33.80 | 0.00 | - | 1 | 41 | 39.34% |
| EME240719C00360000 | 2024-05-24 10:33AM EDT | 360.00 | 42.27 | 22.20 | 26.60 | 0.00 | - | 1 | 10 | 37.56% |
| EME240719C00370000 | 2024-06-04 1:36PM EDT | 370.00 | 11.80 | 16.60 | 19.30 | 0.00 | - | 1 | 24 | 34.09% |
| EME240719C00380000 | 2024-06-10 11:32AM EDT | 380.00 | 14.39 | 12.70 | 14.10 | -1.31 | -8.34% | 2 | 132 | 33.20% |
| EME240719C00390000 | 2024-06-10 12:41PM EDT | 390.00 | 8.75 | 7.60 | 10.30 | +0.10 | +1.16% | 11 | 26 | 33.27% |
| EME240719C00400000 | 2024-06-07 3:13PM EDT | 400.00 | 6.00 | 4.20 | 6.50 | 0.00 | - | 28 | 58 | 31.35% |
| EME240719C00410000 | 2024-06-04 2:15PM EDT | 410.00 | 2.05 | 1.70 | 4.80 | 0.00 | - | 2 | 36 | 32.56% |
| EME240719C00420000 | 2024-06-10 10:33AM EDT | 420.00 | 1.90 | 0.30 | 4.50 | +0.69 | +57.02% | 2 | 0 | 36.62% |
| EME240719C00430000 | 2024-05-23 1:13PM EDT | 430.00 | 4.80 | 0.00 | 4.50 | 0.00 | - | 4 | 4 | 41.19% |
| EME240719C00450000 | 2024-04-02 12:53PM EDT | 450.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.60% |
| EME240719C00520000 | 2024-04-24 12:58PM EDT | 520.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.64% |
| EME240719C00540000 | 2024-04-24 12:58PM EDT | 540.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.07% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719P00150000 | 2024-03-01 3:42PM EDT | 150.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 124.85% |
| EME240719P00165000 | 2024-04-19 9:40AM EDT | 165.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 40 | 20 | 143.80% |
| EME240719P00175000 | 2024-03-06 1:14PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 139.55% |
| EME240719P00185000 | 2024-01-03 10:38AM EDT | 185.00 | 6.00 | 0.50 | 4.60 | 0.00 | - | - | 5 | 132.23% |
| EME240719P00210000 | 2024-01-02 12:32PM EDT | 210.00 | 12.90 | 4.70 | 8.00 | 0.00 | - | - | 1 | 139.37% |
| EME240719P00220000 | 2024-02-28 2:05PM EDT | 220.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 102.49% |
| EME240719P00230000 | 2024-02-28 2:04PM EDT | 230.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 16 | 95.24% |
| EME240719P00240000 | 2024-03-01 3:30PM EDT | 240.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 88.26% |
| EME240719P00250000 | 2024-03-01 3:30PM EDT | 250.00 | 2.69 | 0.25 | 5.00 | 0.00 | - | 3 | 10 | 83.23% |
| EME240719P00260000 | 2024-03-04 12:05PM EDT | 260.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 25 | 25 | 75.90% |
| EME240719P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 68.69% |
| EME240719P00280000 | 2024-03-06 2:37PM EDT | 280.00 | 5.90 | 0.05 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| EME240719P00290000 | 2024-05-17 3:49PM EDT | 290.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 11 | 48 | 47.39% |
| EME240719P00300000 | 2024-04-25 10:09AM EDT | 300.00 | 2.70 | 0.00 | 1.80 | 0.00 | - | 9 | 35 | 47.13% |
| EME240719P00310000 | 2024-04-30 12:25PM EDT | 310.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 44.34% |
| EME240719P00320000 | 2024-05-20 9:43AM EDT | 320.00 | 1.11 | 0.00 | 4.20 | 0.00 | - | 2 | 6 | 46.49% |
| EME240719P00330000 | 2024-05-28 9:44AM EDT | 330.00 | 2.15 | 0.75 | 2.20 | 0.00 | - | 2 | 26 | 32.56% |
| EME240719P00340000 | 2024-05-28 9:44AM EDT | 340.00 | 2.66 | 1.25 | 2.90 | 0.00 | - | 2 | 23 | 29.48% |
| EME240719P00350000 | 2024-06-07 10:36AM EDT | 350.00 | 3.60 | 2.05 | 5.30 | 0.00 | - | 1 | 0 | 30.23% |
| EME240719P00360000 | 2024-06-05 10:53AM EDT | 360.00 | 6.85 | 5.10 | 7.60 | 0.00 | - | 1 | 12 | 28.40% |
| EME240719P00370000 | 2024-06-04 11:33AM EDT | 370.00 | 17.60 | 7.60 | 11.70 | 0.00 | - | 1 | 0 | 28.47% |
| EME240719P00380000 | 2024-06-07 9:33AM EDT | 380.00 | 14.40 | 14.00 | 16.30 | 0.00 | - | 1 | 0 | 27.25% |
| EME240719P00390000 | 2024-06-04 12:17PM EDT | 390.00 | 29.70 | 18.50 | 22.40 | 0.00 | - | 5 | 26 | 26.75% |
| EME240719P00400000 | 2024-05-30 10:23AM EDT | 400.00 | 14.90 | 25.30 | 29.50 | 0.00 | - | 1 | 7 | 26.07% |
© 2024 Yahoo. All rights reserved.