NYSE - Delayed Quote • USD
EMCOR Group, Inc. (EME)
At close: May 2 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240517C00270000 | 4/22/2024 6:49 PM | 270 | 65.49 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| EME240517C00290000 | 4/29/2024 7:43 PM | 290 | 75.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| EME240517C00300000 | 4/29/2024 7:25 PM | 300 | 64.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| EME240517C00310000 | 4/30/2024 7:58 PM | 310 | 48.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EME240517C00320000 | 5/1/2024 4:48 PM | 320 | 35.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EME240517C00330000 | 4/29/2024 2:26 PM | 330 | 29.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| EME240517C00340000 | 5/2/2024 5:28 PM | 340 | 19.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EME240517C00350000 | 5/2/2024 5:28 PM | 350 | 12.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| EME240517C00360000 | 5/2/2024 5:54 PM | 360 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| EME240517C00370000 | 5/2/2024 6:14 PM | 370 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| EME240517C00380000 | 5/1/2024 7:51 PM | 380 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| EME240517C00390000 | 4/24/2024 5:55 PM | 390 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| EME240517C00400000 | 4/3/2024 5:27 PM | 400 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| EME240517C00410000 | 4/3/2024 3:28 PM | 410 | 4.58 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| EME240517C00420000 | 4/25/2024 1:30 PM | 420 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| EME240517C00480000 | 4/17/2024 7:42 PM | 480 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| 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 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| EME240517P00280000 | 3/22/2024 1:40 PM | 280 | 1.40 | 0.05 | 2.40 | 0.00 | 0.00% | 2 | 1 | 75.95% |
| EME240517P00290000 | 5/2/2024 5:13 PM | 290 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EME240517P00300000 | 4/22/2024 1:30 PM | 300 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| EME240517P00310000 | 4/26/2024 3:37 PM | 310 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 12.50% |
| EME240517P00320000 | 5/2/2024 5:13 PM | 320 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| EME240517P00330000 | 4/25/2024 5:00 PM | 330 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| EME240517P00340000 | 5/2/2024 6:20 PM | 340 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| EME240517P00350000 | 5/2/2024 5:48 PM | 350 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 1.56% |
| EME240517P00360000 | 4/30/2024 4:34 PM | 360 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| EME240517P00370000 | 4/29/2024 4:47 PM | 370 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
FIX Comfort Systems USA, Inc.
307.71
+1.91%
PWR Quanta Services, Inc.
255.00
-0.39%
IESC IES Holdings, Inc.
136.86
+3.26%
BLD TopBuild Corp.
408.88
+0.21%
STRL Sterling Infrastructure, Inc.
100.65
+1.50%
MYRG MYR Group Inc.
151.99
-7.78%
ROAD Construction Partners, Inc.
51.31
+0.47%
DY Dycom Industries, Inc.
140.13
+0.45%
MTZ MasTec, Inc.
91.00
+2.92%
GVA Granite Construction Incorporated
57.26
+4.13%