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

Quote for EMES (EMERGE ENERGY SERVICES LP)

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

 LAST

2.02 

 EMERGE ENERGY SERVICES LP       CHANGE

-0.44 

 HIGH 2.44   LOW 2.02   DIVIDEND DATE 2015-08-03 
 OPEN 2.40   CLOSE 2.46   DIVIDEND AMOUNT 0.67 
 BID 0.00   ASK 0.00   YIELD 12.82 
 VOLUME 178,457   SPLIT DATE     DATE/TIME: 2018-12-10 
 OPTION VOLUME 262   IMPLIED VOLATILITY 1.20   HISTORICAL VOL  0.76 
Data used in the screeners below are delayed from November 16, 2018.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EMES  2.89    EMES  Mar 15 '19  2.50  0.85  0.46  15.92%    1.05  3
 EMES  2.89    EMES  Jun 21 '19  2.50  1.00  0.61  21.11%    0.97  6
 EMES  2.89    EMES  Jan 18 '19  2.50  0.65  0.26  9.00%    0.96  1
 EMES  2.89    EMES  Dec 21 '18  2.50  0.47  0.09  2.94%    0.69  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 EMES  Jan 18 '19  2.50   C  0.65    EMES  Jan 18 '19  2.50   P  0.41    1.06  0.39
 EMES  Dec 21 '18  2.50   C  0.47    EMES  Dec 21 '18  2.50   P  0.35    0.82  0.39
 EMES  Mar 15 '19  2.50   C  0.85    EMES  Mar 15 '19  2.50   P  0.45    1.30  0.39
 EMES  Jun 21 '19  2.50   C  1.00    EMES  Jun 21 '19  2.50   P  0.68    1.68  0.39
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EMES  Mar 15 '19  2.50   C  0.85    EMES  Jan 17 '20  2.50   C  0.80    0.05  10
 EMES  Jun 21 '19  2.50   C  1.00    EMES  Jan 17 '20  2.50   C  0.80    0.20  7
 EMES  Jan 18 '19  2.50   C  0.65    EMES  Jan 17 '20  2.50   C  0.80    -0.15  12
 EMES  Mar 15 '19  2.50   C  0.85    EMES  Jan 15 '21  2.50   C  1.21    -0.36  22
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EMES  Dec 21 '18  2.50   P  0.35    EMES  Jan 15 '21  2.50   P  1.05    -0.70  25
 EMES  Dec 21 '18  2.50   P  0.35    EMES  Mar 15 '19  2.50   P  0.45    -0.10  3
 EMES  Dec 21 '18  2.50   P  0.35    EMES  Jun 21 '19  2.50   P  0.68    -0.33  6
 EMES  Dec 21 '18  2.50   P  0.35    EMES  Jan 17 '20  2.50   P  1.02    -0.67  13
Data Provided by HistoricalOptionData.com
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.