Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,322.08 0.00 (0.00%) Nikkei
39,323.21 +285.05 (+0.73%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,370.63 -165.62 (-0.24%) CMC Crypto 200
1,438.98 -7.69 (-0.53%)
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 | 197.90 | 202.50 | 0.00 | - | - | 5 | 69.96% |
| EME250117C00200000 | 2024-05-09 2:18PM EDT | 200.00 | 190.01 | 180.50 | 185.40 | 0.00 | - | 1 | 1 | 56.64% |
| EME250117C00300000 | 2024-05-31 10:26AM EDT | 300.00 | 104.15 | 93.20 | 98.00 | 0.00 | - | 1 | 1 | 46.56% |
| EME250117C00310000 | 2024-06-03 10:55AM EDT | 310.00 | 81.80 | 85.40 | 89.50 | 0.00 | - | 4 | 4 | 44.46% |
| EME250117C00350000 | 2024-05-31 10:26AM EDT | 350.00 | 66.15 | 56.60 | 61.00 | 0.00 | - | 1 | 2 | 39.94% |
| EME250117C00360000 | 2024-05-06 1:03PM EDT | 360.00 | 51.50 | 50.00 | 54.50 | 0.00 | - | - | 0 | 38.80% |
| EME250117C00370000 | 2024-06-07 1:06PM EDT | 370.00 | 46.50 | 44.50 | 48.90 | 0.00 | - | 1 | 4 | 38.18% |
| EME250117C00380000 | 2024-06-04 2:05PM EDT | 380.00 | 33.00 | 39.30 | 43.40 | 0.00 | - | 1 | 1 | 37.37% |
| EME250117C00390000 | 2024-05-24 10:39AM EDT | 390.00 | 48.60 | 34.00 | 38.50 | 0.00 | - | 1 | 2 | 36.79% |
| EME250117C00400000 | 2024-06-07 10:31AM EDT | 400.00 | 33.10 | 29.60 | 33.70 | 0.00 | - | 2 | 0 | 36.00% |
| EME250117C00410000 | 2024-05-21 3:28PM EDT | 410.00 | 32.99 | 25.60 | 30.00 | 0.00 | - | - | 1 | 35.85% |
| EME250117C00420000 | 2024-05-24 1:34PM EDT | 420.00 | 35.50 | 21.60 | 26.50 | 0.00 | - | 1 | 1 | 35.60% |
| EME250117C00430000 | 2024-06-03 9:35AM EDT | 430.00 | 25.00 | 18.20 | 23.00 | 0.00 | - | 1 | 1 | 35.07% |
| EME250117C00440000 | 2024-05-31 12:40PM EDT | 440.00 | 19.80 | 15.50 | 20.00 | 0.00 | - | 7 | 8 | 34.71% |
| EME250117C00450000 | 2024-05-21 10:46AM EDT | 450.00 | 18.50 | 12.50 | 17.40 | 0.00 | - | 1 | 14 | 34.45% |
| EME250117C00460000 | 2024-05-29 2:21PM EDT | 460.00 | 17.80 | 10.50 | 14.90 | 0.00 | - | 1 | 6 | 34.02% |
| EME250117C00470000 | 2024-05-29 1:16PM EDT | 470.00 | 16.04 | 8.00 | 12.90 | 0.00 | - | - | 5 | 33.84% |
| EME250117C00500000 | 2024-05-16 10:45AM EDT | 500.00 | 7.75 | 3.50 | 8.00 | 0.00 | - | 1 | 0 | 33.05% |
| EME250117C00520000 | 2024-06-06 3:17PM EDT | 520.00 | 3.95 | 1.50 | 6.00 | 0.00 | - | 1 | 2 | 33.06% |
| EME250117C00540000 | 2024-06-03 9:51AM EDT | 540.00 | 3.10 | 0.10 | 4.80 | 0.00 | - | 2 | 4 | 33.65% |
| EME250117C00560000 | 2024-05-31 1:02PM EDT | 560.00 | 2.30 | 0.25 | 4.10 | 0.00 | - | 1 | 3 | 34.71% |
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 | 3.10 | 8.00 | 0.00 | - | - | 0 | 35.44% |
| EME250117P00300000 | 2024-05-15 1:08PM EDT | 300.00 | 6.70 | 4.60 | 9.00 | 0.00 | - | 2 | 2 | 33.75% |
| EME250117P00310000 | 2024-05-21 10:39AM EDT | 310.00 | 8.00 | 6.60 | 11.00 | 0.00 | - | - | 10 | 33.20% |
| EME250117P00320000 | 2024-06-04 11:33AM EDT | 320.00 | 13.80 | 8.10 | 13.00 | 0.00 | - | 1 | 0 | 32.29% |
| EME250117P00330000 | 2024-05-29 9:45AM EDT | 330.00 | 9.80 | 10.60 | 15.00 | 0.00 | - | - | 3 | 31.07% |
| EME250117P00340000 | 2024-05-31 12:54PM EDT | 340.00 | 15.00 | 13.10 | 18.00 | 0.00 | - | 11 | 11 | 30.59% |
| EME250117P00350000 | 2024-06-04 1:55PM EDT | 350.00 | 24.30 | 16.60 | 21.00 | 0.00 | - | 10 | 10 | 29.73% |
| EME250117P00360000 | 2024-06-04 1:57PM EDT | 360.00 | 28.68 | 20.10 | 24.50 | 0.00 | - | 6 | 3 | 28.98% |
| EME250117P00370000 | 2024-06-10 1:13PM EDT | 370.00 | 27.50 | 24.10 | 28.40 | -6.15 | -18.28% | 1 | 3 | 28.21% |
| EME250117P00380000 | 2024-06-04 1:42PM EDT | 380.00 | 39.05 | 28.80 | 33.00 | 0.00 | - | 4 | 1 | 27.66% |
| EME250117P00390000 | 2024-06-04 3:31PM EDT | 390.00 | 43.20 | 33.80 | 38.50 | 0.00 | - | 14 | 12 | 27.48% |
| EME250117P00400000 | 2024-06-04 1:41PM EDT | 400.00 | 51.12 | 39.00 | 43.90 | 0.00 | - | 4 | 0 | 26.81% |
© 2024 Yahoo. All rights reserved.