EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.00+1.57 (+1.36%)
At close: 4:00PM EDT
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME210416C00075000 | 2021-03-08 10:30AM EDT | 75.00 | 27.90 | 37.00 | 42.00 | 0.00 | - | 1 | 1 | 50.00% |
| EME210416C00080000 | 2020-11-16 1:12AM EDT | 80.00 | 7.50 | 11.00 | 16.00 | 0.00 | - | - | 7 | 0.00% |
| EME210416C00085000 | 2021-04-05 10:23AM EDT | 85.00 | 29.98 | 28.40 | 33.40 | 0.00 | - | 2 | 1 | 204.35% |
| EME210416C00090000 | 2020-12-14 4:48PM EDT | 90.00 | 5.96 | 9.90 | 14.80 | 0.00 | - | - | 1 | 0.00% |
| EME210416C00100000 | 2021-03-19 2:57PM EDT | 100.00 | 13.78 | 14.20 | 19.20 | 0.00 | - | 1 | 0 | 144.29% |
| EME210416C00105000 | 2021-04-09 2:27PM EDT | 105.00 | 11.48 | 9.80 | 13.80 | +2.11 | +22.52% | 24 | 24 | 105.52% |
| EME210416C00110000 | 2021-03-29 3:33PM EDT | 110.00 | 4.00 | 4.10 | 8.70 | 0.00 | - | 15 | 41 | 74.61% |
| EME210416C00115000 | 2021-04-09 3:56PM EDT | 115.00 | 3.00 | 2.25 | 6.60 | +0.65 | +27.66% | 11 | 59 | 56.13% |
| EME210416C00120000 | 2021-04-08 2:57PM EDT | 120.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 3 | 133 | 35.96% |
| EME210416C00125000 | 2021-03-15 12:06AM EDT | 125.00 | 1.21 | 0.00 | 3.60 | 0.00 | - | - | 1 | 77.15% |
| EME210416C00130000 | 2021-03-15 11:38AM EDT | 130.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | - | 1 | 69.04% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME210416P00050000 | 2020-12-18 7:18PM EDT | 50.00 | 0.35 | - | 0.40 | 0.00 | - | - | 6 | 353.52% |
| EME210416P00055000 | 2021-01-27 3:44PM EDT | 55.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 477.83% |
| EME210416P00060000 | 2021-01-27 12:48PM EDT | 60.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 431.64% |
| EME210416P00065000 | 2020-11-04 3:43PM EDT | 65.00 | 4.00 | 0.05 | 4.50 | 0.00 | - | 100 | 101 | 378.52% |
| EME210416P00085000 | 2021-02-08 12:33PM EDT | 85.00 | 2.10 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 192.38% |
| EME210416P00090000 | 2021-03-15 12:06AM EDT | 90.00 | 0.67 | 0.00 | 0.90 | 0.00 | - | - | 4 | 131.84% |
| EME210416P00105000 | 2021-03-30 12:25PM EDT | 105.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 121.83% |
| EME210416P00110000 | 2021-04-09 2:37PM EDT | 110.00 | 0.45 | 0.05 | 0.60 | -1.90 | -80.85% | 2 | 21 | 48.58% |
| EME210416P00115000 | 2021-04-08 10:23AM EDT | 115.00 | 2.80 | 0.15 | 3.20 | 0.00 | - | 2 | 12 | 69.53% |
| EME210416P00120000 | 2021-03-15 12:06AM EDT | 120.00 | 6.95 | 0.40 | 4.30 | 0.00 | - | - | 2 | 41.60% |
© 2021 Verizon Media. All rights reserved.
