NYSE - Delayed Quote • USD
EMCOR Group, Inc. (EME)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240517C00270000 | 3/25/2024 4:54 PM | 270 | 79.12 | 58.00 | 62.60 | 0.00 | 0.00% | 4 | 4 | 51.77% |
| EME240517C00290000 | 4/16/2024 3:23 PM | 290 | 59.05 | 39.50 | 43.90 | 0.00 | 0.00% | 4 | 10 | 54.30% |
| EME240517C00300000 | 4/19/2024 6:54 PM | 300 | 33.00 | 32.10 | 35.00 | -9.00 | -21.43% | 2 | 4 | 48.96% |
| EME240517C00310000 | 4/18/2024 1:58 PM | 310 | 33.50 | 23.00 | 27.50 | 0.00 | 0.00% | 4 | 7 | 46.93% |
| EME240517C00320000 | 4/18/2024 7:02 PM | 320 | 24.00 | 16.50 | 20.90 | 0.00 | 0.00% | 7 | 14 | 45.29% |
| EME240517C00330000 | 4/19/2024 6:55 PM | 330 | 15.39 | 11.70 | 15.50 | -10.11 | -39.65% | 27 | 33 | 44.48% |
| EME240517C00340000 | 4/17/2024 3:44 PM | 340 | 14.95 | 7.10 | 11.40 | 0.00 | 0.00% | 2 | 19 | 44.60% |
| EME240517C00350000 | 4/19/2024 4:04 PM | 350 | 7.35 | 3.80 | 8.50 | -1.75 | -19.23% | 7 | 23 | 45.66% |
| EME240517C00360000 | 4/18/2024 4:38 PM | 360 | 5.41 | 2.15 | 6.00 | -2.09 | -27.87% | 1 | 119 | 45.69% |
| EME240517C00370000 | 4/19/2024 6:45 PM | 370 | 2.72 | 2.15 | 4.10 | -1.75 | -39.15% | 9 | 72 | 45.55% |
| EME240517C00380000 | 4/19/2024 3:00 PM | 380 | 1.60 | 0.15 | 3.70 | -2.60 | -61.90% | 1 | 21 | 49.96% |
| EME240517C00390000 | 4/17/2024 4:06 PM | 390 | 2.30 | 0.10 | 4.40 | 0.00 | 0.00% | 1 | 38 | 58.84% |
| EME240517C00400000 | 4/3/2024 5:27 PM | 400 | 6.65 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 21 | 54.93% |
| EME240517C00410000 | 4/3/2024 3:28 PM | 410 | 4.58 | 0.10 | 5.00 | 0.00 | 0.00% | 3 | 3 | 59.75% |
| EME240517C00420000 | 4/19/2024 3:13 PM | 420 | 2.11 | 0.10 | 3.50 | -1.39 | -39.71% | 4 | 4 | 59.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240517P00270000 | 4/15/2024 3:11 PM | 270 | 0.55 | 0.00 | 3.20 | 0.00 | 0.00% | 2 | 2 | 51.25% |
| EME240517P00280000 | 3/22/2024 1:40 PM | 280 | 1.40 | 0.05 | 2.40 | 0.00 | 0.00% | 2 | 1 | 48.99% |
| EME240517P00300000 | 4/16/2024 1:30 PM | 300 | 1.45 | 0.70 | 5.50 | 0.00 | 0.00% | 1 | 17 | 45.77% |
| EME240517P00310000 | 4/19/2024 7:03 PM | 310 | 6.20 | 5.70 | 8.00 | 2.57 | 70.80% | 89 | 15 | 44.18% |
| EME240517P00320000 | 4/19/2024 5:53 PM | 320 | 8.10 | 8.80 | 11.00 | 2.70 | 50.00% | 85 | 66 | 41.66% |
| EME240517P00330000 | 4/19/2024 4:59 PM | 330 | 14.46 | 12.00 | 15.90 | 5.76 | 66.21% | 2 | 33 | 41.82% |
| EME240517P00340000 | 4/19/2024 2:57 PM | 340 | 17.54 | 19.10 | 22.00 | 2.14 | 13.90% | 1 | 19 | 42.43% |
| EME240517P00350000 | 4/18/2024 5:09 PM | 350 | 20.26 | 24.50 | 28.30 | 0.00 | 0.00% | 5 | 26 | 40.85% |
| EME240517P00360000 | 4/9/2024 2:11 PM | 360 | 18.00 | 33.60 | 36.20 | 0.00 | 0.00% | - | 1 | 41.60% |
| EME240517P00370000 | 4/8/2024 4:52 PM | 370 | 19.60 | 41.00 | 45.00 | 0.00 | 0.00% | - | 5 | 43.62% |
Related Tickers
FIX Comfort Systems USA, Inc.
290.73
-0.52%
IESC IES Holdings, Inc.
115.51
-0.31%
STRL Sterling Infrastructure, Inc.
96.56
-1.79%
PWR Quanta Services, Inc.
243.26
-0.99%
BLD TopBuild Corp.
384.32
-1.41%
ROAD Construction Partners, Inc.
50.03
-2.49%
MYRG MYR Group Inc.
158.71
-0.08%
MTZ MasTec, Inc.
84.42
+1.17%
ACM AECOM
93.35
+0.12%
DY Dycom Industries, Inc.
135.56
+0.63%