EME - EMCOR Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME191018C00055000 | 2019-06-10 12:04AM EDT | 55.00 | 18.50 | 33.50 | 35.30 | 0.00 | - | 1 | 1 | 485.94% |
| EME191018C00065000 | 2019-08-30 1:45PM EDT | 65.00 | 22.15 | 14.60 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| EME191018C00070000 | 2019-06-07 11:17AM EDT | 70.00 | 12.80 | 16.70 | 21.40 | 0.00 | - | 2 | 5 | 270.70% |
| EME191018C00075000 | 2019-10-11 11:52AM EDT | 75.00 | 10.60 | 9.00 | 13.90 | 0.00 | - | 1 | 2 | 205.66% |
| EME191018C00080000 | 2019-10-08 2:19PM EDT | 80.00 | 3.50 | 4.20 | 9.00 | 0.00 | - | 10 | 16 | 152.64% |
| EME191018C00085000 | 2019-10-15 10:09AM EDT | 85.00 | 1.41 | 1.25 | 2.00 | 0.00 | - | 12 | 61 | 0.00% |
| EME191018C00090000 | 2019-10-11 11:57AM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 36.52% |
| EME191018C00095000 | 2019-10-11 2:56PM EDT | 95.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 22 | 60.94% |
| EME191018C00100000 | 2019-07-17 11:31AM EDT | 100.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 93.95% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME191018P00045000 | 2019-06-07 11:17AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 4 | 346.09% |
| EME191018P00080000 | 2019-10-09 1:03PM EDT | 80.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 61.13% |
| EME191018P00085000 | 2019-10-03 10:08AM EDT | 85.00 | 4.30 | 0.55 | 0.85 | 0.00 | - | 16 | 17 | 54.54% |
| EME191018P00090000 | 2019-06-07 11:02AM EDT | 90.00 | 9.60 | 4.90 | 5.30 | 0.00 | - | 5 | 10 | 108.01% |
| EME191018P00095000 | 2019-06-07 11:02AM EDT | 95.00 | 14.40 | 8.00 | 8.50 | 0.00 | - | - | 5 | 78.61% |