NYSE - Nasdaq Real Time Price USD
EMCOR Group, Inc. (EME)
474.00
+4.01
+(0.85%)
As of 3:15:20 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250620C00270000 | 5/12/2025 9:33 AM | 270 | 188.50 | 204.60 | 208.70 | 0.00 | 0.00% | - | 1 | 116.64% |
| EME250620C00330000 | 5/12/2025 9:33 AM | 330 | 129.00 | 145.00 | 149.00 | 0.00 | 0.00% | - | 1 | 82.92% |
| EME250620C00350000 | 5/8/2025 11:33 AM | 350 | 98.03 | 125.10 | 129.20 | 0.00 | 0.00% | 1 | 0 | 72.74% |
| EME250620C00370000 | 5/12/2025 9:33 AM | 370 | 90.00 | 105.70 | 109.30 | 0.00 | 0.00% | 3 | 3 | 63.76% |
| EME250620C00380000 | 5/12/2025 9:33 AM | 380 | 80.50 | 96.20 | 99.60 | 0.00 | 0.00% | 3 | 15 | 60.21% |
| EME250620C00390000 | 5/12/2025 3:04 PM | 390 | 70.43 | 86.20 | 89.70 | 0.00 | 0.00% | 1 | 1 | 55.04% |
| EME250620C00400000 | 5/12/2025 9:33 AM | 400 | 62.00 | 76.10 | 80.20 | 0.00 | 0.00% | 1 | 4 | 50.46% |
| EME250620C00410000 | 5/16/2025 3:22 PM | 410 | 66.40 | 66.70 | 70.50 | 0.00 | 0.00% | 5 | 62 | 52.60% |
| EME250620C00420000 | 5/5/2025 3:06 PM | 420 | 33.45 | 58.20 | 61.20 | 0.00 | 0.00% | 1 | 4 | 48.67% |
| EME250620C00430000 | 5/19/2025 1:36 PM | 430 | 46.53 | 49.40 | 52.40 | 0.00 | 0.00% | 1 | 11 | 45.63% |
| EME250620C00440000 | 5/13/2025 2:20 PM | 440 | 42.30 | 41.20 | 43.70 | 0.00 | 0.00% | 1 | 8 | 42.23% |
| EME250620C00450000 | 5/15/2025 3:57 PM | 450 | 27.41 | 32.50 | 36.20 | 0.00 | 0.00% | 2 | 17 | 40.64% |
| EME250620C00460000 | 5/19/2025 2:18 PM | 460 | 23.10 | 26.10 | 28.80 | 0.00 | 0.00% | 4 | 61 | 38.20% |
| EME250620C00470000 | 5/19/2025 2:06 PM | 470 | 17.97 | 20.10 | 22.60 | 0.00 | 0.00% | 3 | 32 | 36.85% |
| EME250620C00480000 | 5/20/2025 1:55 PM | 480 | 15.70 | 14.20 | 17.60 | 2.41 | 18.13% | 3 | 21 | 36.33% |
| EME250620C00490000 | 5/20/2025 1:53 PM | 490 | 11.96 | 10.60 | 12.20 | 1.96 | 19.60% | 3 | 5 | 33.64% |
| EME250620C00500000 | 5/20/2025 10:42 AM | 500 | 8.00 | 7.10 | 8.90 | 1.75 | 28.00% | 1 | 37 | 33.32% |
| EME250620C00510000 | 5/20/2025 1:59 PM | 510 | 5.40 | 4.60 | 6.30 | 1.75 | 47.95% | 5 | 81 | 32.98% |
| EME250620C00520000 | 5/19/2025 3:48 PM | 520 | 2.28 | 2.55 | 3.80 | 0.00 | 0.00% | 2 | 6 | 31.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250620P00280000 | 5/1/2025 12:52 PM | 280 | 0.68 | 0.00 | 1.40 | 0.00 | 0.00% | - | 19 | 86.91% |
| EME250620P00300000 | 5/1/2025 9:59 AM | 300 | 0.99 | 0.00 | 1.45 | 0.00 | 0.00% | - | 2 | 77.20% |
| EME250620P00320000 | 4/30/2025 12:57 PM | 320 | 2.20 | 0.00 | 1.55 | 0.00 | 0.00% | 3 | 4 | 68.29% |
| EME250620P00330000 | 5/1/2025 9:59 AM | 330 | 2.25 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 61.45% |
| EME250620P00340000 | 5/1/2025 12:52 PM | 340 | 2.73 | 0.00 | 1.60 | 0.00 | 0.00% | - | 2 | 59.40% |
| EME250620P00350000 | 5/12/2025 9:57 AM | 350 | 0.80 | 0.00 | 1.70 | 0.00 | 0.00% | 2 | 18 | 55.52% |
| EME250620P00360000 | 5/13/2025 3:34 PM | 360 | 0.76 | 0.00 | 1.80 | 0.00 | 0.00% | 5 | 18 | 51.64% |
| EME250620P00370000 | 5/13/2025 11:26 AM | 370 | 0.75 | 0.05 | 1.60 | 0.00 | 0.00% | 3 | 30 | 52.98% |
| EME250620P00380000 | 5/19/2025 12:11 PM | 380 | 0.75 | 0.00 | 2.85 | -0.30 | -28.57% | 9 | 73 | 55.37% |
| EME250620P00390000 | 5/16/2025 3:01 PM | 390 | 2.55 | 0.00 | 2.15 | 0.00 | 0.00% | 25 | 48 | 46.83% |
| EME250620P00400000 | 5/19/2025 3:15 PM | 400 | 1.70 | 0.00 | 2.55 | 0.00 | 0.00% | 14 | 35 | 43.95% |
| EME250620P00410000 | 5/19/2025 10:21 AM | 410 | 1.98 | 0.75 | 2.75 | 0.00 | 0.00% | 5 | 8 | 39.88% |
| EME250620P00420000 | 5/19/2025 2:15 PM | 420 | 3.02 | 1.45 | 2.80 | 0.00 | 0.00% | 1 | 7 | 35.11% |
| EME250620P00430000 | 5/20/2025 12:28 PM | 430 | 3.20 | 2.60 | 3.80 | -0.80 | -20.00% | 1 | 17 | 33.33% |
| EME250620P00440000 | 5/20/2025 2:04 PM | 440 | 4.50 | 3.90 | 5.30 | -1.90 | -29.69% | 4 | 10 | 31.92% |
| EME250620P00450000 | 5/19/2025 2:18 PM | 450 | 7.20 | 6.40 | 7.90 | -1.55 | -17.71% | 1 | 17 | 31.76% |
| EME250620P00460000 | 5/19/2025 10:17 AM | 460 | 12.22 | 9.30 | 11.20 | 0.00 | 0.00% | 1 | 14 | 31.39% |
Related Tickers
FIX Comfort Systems USA, Inc.
471.98
+0.37%
PWR Quanta Services, Inc.
343.64
-0.31%
STRL Sterling Infrastructure, Inc.
186.67
+0.37%
MTZ MasTec, Inc.
157.88
+0.33%
IESC IES Holdings, Inc.
250.44
-1.50%
BLD TopBuild Corp.
290.39
-1.73%
PRIM Primoris Services Corporation
74.81
-0.54%
AGX Argan, Inc.
189.27
+0.15%
ACM AECOM
108.65
-0.26%
GVA Granite Construction Incorporated
86.62
-0.18%