Options Chain for EMCOR GROUP INC COM (EME) - $349.35 as of 4/26/2024 3:11:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 182.00 | 186.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 175.00 | 177.00 | 181.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 180.00 | 172.00 | 176.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 185.00 | 167.00 | 171.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 190.00 | 162.00 | 166.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 195.00 | 157.00 | 161.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 200.00 | 152.20 | 157.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 210.00 | 142.20 | 147.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 220.00 | 132.50 | 137.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 230.00 | 122.50 | 127.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 240.00 | 112.50 | 117.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 250.00 | 102.50 | 107.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 260.00 | 92.50 | 97.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 270.00 | 82.50 | 87.40 | 65.49 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 280.00 | 72.50 | 77.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 290.00 | 62.50 | 67.40 | 65.50 | 0.00 | 0.00% | 0 | 13 | 0.64 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 300.00 | 52.70 | 57.50 | 37.73 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.99 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 310.00 | 43.10 | 47.10 | 45.50 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.97 | 0.00 | -0.08 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 320.00 | 33.50 | 37.50 | 34.80 | +1.80 | +5.46% | 1 | 15 | 0.42 | 0.92 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 330.00 | 24.60 | 28.40 | 24.40 | -4.37 | -15.19% | 1 | 54 | 0.36 | 0.86 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 340.00 | 16.80 | 20.00 | 16.50 | 0.00 | 0.00% | 0 | 23 | 0.27 | 0.76 | 0.01 | -0.21 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 350.00 | 9.50 | 12.40 | 10.17 | +0.72 | +7.62% | 9 | 23 | 0.24 | 0.60 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 360.00 | 5.00 | 7.00 | 5.17 | -0.83 | -13.84% | 4 | 136 | 0.24 | 0.42 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 370.00 | 2.40 | 3.90 | 2.60 | -1.35 | -34.18% | 4 | 85 | 0.25 | 0.25 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 380.00 | 1.00 | 2.50 | 1.55 | -1.15 | -42.60% | 8 | 14 | 0.26 | 0.14 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 390.00 | 0.05 | 2.50 | 1.45 | 0.00 | 0.00% | 0 | 39 | 0.27 | 0.07 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 400.00 | 0.00 | 2.85 | 6.65 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.02 | 0.00 | -0.03 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 410.00 | 0.00 | 2.20 | 4.58 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.01 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 420.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 440.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 460.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 470.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 480.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:48 PM EST |
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 510.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 520.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 530.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 540.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 200.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 270.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 280.00 | 0.00 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 4/26/2024 3:59:48 PM EST |
| 290.00 | 0.00 | 1.15 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 300.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.01 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 310.00 | 0.00 | 2.10 | 0.62 | -5.58 | -90.00% | 85 | 98 | 0.47 | -0.03 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 320.00 | 0.10 | 2.60 | 0.70 | -0.15 | -17.65% | 86 | 152 | 0.31 | -0.08 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 330.00 | 0.80 | 4.70 | 2.36 | 0.00 | 0.00% | 0 | 35 | 0.32 | -0.14 | 0.01 | -0.17 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 340.00 | 3.10 | 6.00 | 4.90 | -0.10 | -2.00% | 27 | 21 | 0.31 | -0.24 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 350.00 | 4.50 | 7.30 | 7.50 | +1.00 | +15.39% | 50 | 34 | 0.24 | -0.40 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 360.00 | 9.50 | 12.20 | 11.98 | -0.72 | -5.67% | 5 | 3 | 0.23 | -0.58 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 370.00 | 17.70 | 21.50 | 18.83 | -0.77 | -3.93% | 5 | 5 | 0.29 | -0.75 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 380.00 | 26.00 | 29.50 | % | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.11 | 4/26/2024 3:59:48 PM EST | |||
| 390.00 | 35.00 | 38.50 | % | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.07 | 4/26/2024 3:59:48 PM EST | |||
| 400.00 | 44.40 | 48.50 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 410.00 | 53.70 | 58.50 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 420.00 | 63.70 | 68.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 430.00 | 73.70 | 78.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 440.00 | 83.70 | 88.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 450.00 | 93.70 | 98.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 460.00 | 103.70 | 108.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 470.00 | 113.70 | 118.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 480.00 | 123.70 | 128.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 490.00 | 133.70 | 138.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 500.00 | 143.60 | 148.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 510.00 | 153.70 | 158.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 520.00 | 163.70 | 168.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 530.00 | 173.70 | 178.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 540.00 | 183.70 | 188.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |