Stocks Options

LAST PRICE
377.2000
TODAY'S CHANGE (%)
Trending Down-12.9400 (-3.3168%)

Bid / Lots
376.6900/ 1
Ask / Lots
378.0700/ 1
Open / Previous Close
386.0200 / 390.1400
Day Range
Low 375.0001
High 386.5299
52 Week Range
Low 173.2008
High 401.9800
Volume
336,883
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.604

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMEIn the Money	$265.50In the Money	$270.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	EMEOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$260.50In the Money	$265.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	EMEOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$255.50In the Money	$260.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$250.50In the Money	$255.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	EMEOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$245.50In the Money	$250.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	EMEOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$240.50In the Money	$245.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$235.50In the Money	$240.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$230.50In the Money	$235.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	EMEOut of the Money	$0.00Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$225.60In the Money	$230.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	EMEOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$220.60In the Money	$225.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$215.70In the Money	$220.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$210.70In the Money	$215.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EMEIn the Money	$205.80In the Money	$210.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$201.00In the Money	$205.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EMEIn the Money	$196.00In the Money	$200.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$191.00In the Money	$195.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMEIn the Money	$186.00In the Money	$190.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$181.00In the Money	$185.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$176.00In the Money	$180.90In the Money	$111.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$166.00In the Money	$170.90In the Money	$30.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$12.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$156.00In the Money	$160.90In the Money	$129.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EMEIn the Money	$146.10In the Money	$151.00In the Money	$85.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$230.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EMEIn the Money	$136.10In the Money	$141.00In the Money	$23.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$240.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMEIn the Money	$126.50In the Money	$131.40In the Money	$114.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$250.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$116.50In the Money	$121.40In the Money	$84.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$260.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EMEIn the Money	$106.50In the Money	$111.40In the Money	$66.54In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$270.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$96.50In the Money	$101.40In the Money	$101.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$280.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMEIn the Money	$86.50In the Money	$91.40In the Money	$93.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$290.00	EMEOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
EMEIn the Money	$76.60In the Money	$81.50In the Money	$85.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$300.00	EMEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
EMEIn the Money	$67.00In the Money	$71.90In the Money	$53.87In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$310.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$57.10In the Money	$61.90In the Money	$58.30In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$320.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMEIn the Money	$47.60In the Money	$52.40In the Money	$26.10In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$330.00	EMEOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
EMEIn the Money	$38.70In the Money	$43.00In the Money	$58.10In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$340.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$-0.35Out of the Money	10Out of the Money	33Out of the Money
EMEIn the Money	$30.20In the Money	$34.50In the Money	$48.90In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$350.00	EMEOut of the Money	$1.75Out of the Money	$3.50Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
EMEIn the Money	$22.50In the Money	$26.50In the Money	$42.27In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$360.00	EMEOut of the Money	$3.00Out of the Money	$7.40Out of the Money	$3.61Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
EMEUnderlying issue's last price	$15.70Underlying issue's last price	$20.00Underlying issue's last price	$22.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$370.00Underlying issue's last price	EMEUnderlying issue's last price	$6.10Underlying issue's last price	$10.70Underlying issue's last price	$8.80Underlying issue's last price	$2.79Underlying issue's last price	10Underlying issue's last price	95Underlying issue's last price
EMENear the Money	$10.30Near the Money	$14.50Near the Money	$12.50Near the Money	$-6.55Near the Money	5Near the Money	126Near the Money	Filter Table By Strike Price of$380.00	EMEIn the Money	$10.60In the Money	$15.00In the Money	$9.69In the Money	$-1.71In the Money	1In the Money	19In the Money
EMEOut of the Money	$8.00Out of the Money	$10.40Out of the Money	$9.30Out of the Money	$-3.70Out of the Money	12Out of the Money	36Out of the Money	Filter Table By Strike Price of$390.00	EMEIn the Money	$16.50In the Money	$21.00In the Money	$16.10In the Money	$0.00In the Money	---In the Money	27In the Money
EMEOut of the Money	$3.70Out of the Money	$7.00Out of the Money	$6.00Out of the Money	$-2.00Out of the Money	6Out of the Money	58Out of the Money	Filter Table By Strike Price of$400.00	EMEIn the Money	$23.50In the Money	$27.90In the Money	$14.90In the Money	$0.00In the Money	---In the Money	7In the Money
EMEOut of the Money	$0.20Out of the Money	$4.90Out of the Money	$4.19Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$410.00	EMEIn the Money	$31.50In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.65Out of the Money	$4.30Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$420.00	EMEIn the Money	$40.50In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$430.00	EMEIn the Money	$50.20In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	EMEIn the Money	$60.20In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$450.00	EMEIn the Money	$70.20In the Money	$75.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	EMEIn the Money	$80.20In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	EMEIn the Money	$90.20In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	EMEIn the Money	$100.20In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	EMEIn the Money	$110.20In the Money	$115.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	EMEIn the Money	$120.20In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	EMEIn the Money	$130.20In the Money	$135.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$520.00	EMEIn the Money	$140.20In the Money	$145.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$540.00	EMEIn the Money	$160.20In the Money	$165.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

EMCOR Group Inc
NYSE:EMEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)