Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for EME (EMCOR GROUP INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EME  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

349.35 
 EMCOR GROUP INC       CHANGE

10.46 
 HIGH 361.28   LOW 347.93   DIVIDEND DATE 2017-10-16 
 OPEN 359.37   CLOSE 338.89   DIVIDEND AMOUNT 0.08 
 BID 0.00   ASK 0.00   YIELD 0.46 
 VOLUME 815,589   SPLIT DATE  2007-07-10   DATE/TIME: 2024-04-25 
 OPTION VOLUME 497   IMPLIED VOLATILITY 0.28   HISTORICAL VOL  0.26 
Data used in the screeners below are delayed from April 4, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EME  357.13    EME  May 17 '24  350.00  23.90  16.77  4.70%    0.41  1
 EME  357.13    EME  May 17 '24  330.00  35.55  8.42  2.36%    0.40  1
 EME  357.13    EME  May 17 '24  360.00  17.80  17.80  4.98%    0.39  1
 EME  357.13    EME  May 17 '24  340.00  28.45  11.32  3.17%    0.39  1
 EME  357.13    EME  May 17 '24  380.00  9.90  9.90  2.77%    0.38  1
 EME  357.13    EME  May 17 '24  370.00  13.20  13.20  3.70%    0.38  1
 EME  357.13    EME  Aug 16 '24  330.00  47.05  19.92  5.58%    0.36  4
 EME  357.13    EME  Apr 19 '24  380.00  2.92  2.92  0.82%    0.36  0
 EME  357.13    EME  Nov 15 '24  330.00  57.20  30.07  8.42%    0.36  7
 EME  357.13    EME  Oct 18 '24  330.00  53.35  26.22  7.34%    0.35  6
 EME  357.13    EME  Jul 19 '24  330.00  42.50  15.37  4.30%    0.35  3
 EME  357.13    EME  Nov 15 '24  340.00  50.70  33.57  9.40%    0.35  7
 EME  357.13    EME  Apr 19 '24  330.00  28.75  1.62  0.45%    0.35  0
 EME  357.13    EME  Aug 16 '24  350.00  34.60  27.47  7.69%    0.35  4
 EME  357.13    EME  Jul 19 '24  340.00  36.30  19.17  5.37%    0.35  3
 EME  357.13    EME  Aug 16 '24  360.00  29.60  29.60  8.29%    0.35  4
 EME  357.13    EME  Nov 15 '24  360.00  40.45  40.45  11.33%    0.34  7
 EME  357.13    EME  Nov 15 '24  350.00  45.10  37.97  10.63%    0.34  7
 EME  357.13    EME  Oct 18 '24  350.00  41.55  34.42  9.64%    0.34  6
 EME  357.13    EME  Nov 15 '24  370.00  35.55  35.55  9.95%    0.34  7
 EME  357.13    EME  Nov 15 '24  380.00  31.40  31.40  8.79%    0.34  7
 EME  357.13    EME  Jul 19 '24  350.00  30.10  22.97  6.43%    0.34  3
 EME  357.13    EME  Jul 19 '24  360.00  25.15  25.15  7.04%    0.34  3
 EME  357.13    EME  Oct 18 '24  370.00  31.20  31.20  8.74%    0.33  6
 EME  357.13    EME  Apr 19 '24  340.00  20.20  3.07  0.86%    0.33  0
 EME  357.13    EME  Oct 18 '24  380.00  26.85  26.85  7.52%    0.32  6
 EME  357.13    EME  Jul 19 '24  380.00  16.40  16.40  4.59%    0.32  3
 EME  357.13    EME  Jul 19 '24  370.00  19.65  19.65  5.50%    0.32  3
 EME  357.13    EME  Apr 19 '24  350.00  12.80  5.67  1.59%    0.31  0
 EME  357.13    EME  Apr 19 '24  360.00  6.40  6.40  1.79%    0.27  0
 EME  357.13    EME  Apr 19 '24  370.00  2.73  2.73  0.76%    0.25  0
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.