Stocks Options

LAST PRICE
385.9100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
385.0400/ 1
Ask / Lots
387.0600/ 1
Open / Previous Close
385.6800 / 385.9100
Day Range
Low 382.0300
High 391.6199
52 Week Range
Low 173.2400
High 401.9800
Volume
488,637
above 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 25.801

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMEIn the Money	$284.20In the Money	$288.50In the Money	$230.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$100.00	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	$279.20In the Money	$283.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	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	$274.50In the Money	$279.00In 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	$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	$269.40In the Money	$274.00In 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	$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	$264.20In the Money	$269.00In 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	$259.50In the Money	$264.00In 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	$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	$254.50In the Money	$259.00In 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	$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	$249.50In the Money	$254.00In 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	$244.70In the Money	$249.50In 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	$239.70In the Money	$244.50In 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	$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	$234.70In the Money	$239.00In 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	$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	$229.70In the Money	$234.00In 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	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$224.70In the Money	$229.50In 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	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMEIn the Money	$219.90In the Money	$224.50In 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	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMEIn the Money	$215.00In the Money	$219.50In 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	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$210.00In the Money	$214.50In 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	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EMEIn the Money	$205.00In the Money	$209.50In 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	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMEIn the Money	$200.00In the Money	$204.50In the Money	$46.90In 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	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EMEIn the Money	$194.70In the Money	$199.50In 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	$190.20In the Money	$195.00In 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	$8.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMEIn the Money	$185.20In the Money	$190.00In the Money	$28.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$200.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$9.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMEIn the Money	$175.20In the Money	$179.50In the Money	$38.61In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$210.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
EMEIn the Money	$165.50In the Money	$170.00In the Money	$129.60In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$220.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMEIn the Money	$155.40In the Money	$160.00In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	EMEOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMEIn the Money	$145.70In the Money	$150.50In the Money	$23.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$8.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMEIn the Money	$135.70In the Money	$140.50In the Money	$17.01In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$250.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$8.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMEIn the Money	$125.70In the Money	$130.50In the Money	$77.40In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$260.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EMEIn the Money	$116.20In the Money	$121.00In the Money	$55.21In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$270.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.34Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EMEIn the Money	$107.00In the Money	$111.00In the Money	$105.40In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$280.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.67Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EMEIn the Money	$97.00In the Money	$101.00In the Money	$97.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$290.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.67Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMEIn the Money	$87.20In the Money	$92.00In the Money	$73.55In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$300.00	EMEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$6.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EMEIn the Money	$77.80In the Money	$82.50In the Money	$55.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$310.00	EMEOut of the Money	$0.05Out of the Money	$4.90Out of the Money	$1.79Out of the Money	$0.44Out of the Money	2Out of the Money	1Out of the Money
EMEIn the Money	$68.80In the Money	$73.00In the Money	$61.57In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$320.00	EMEOut of the Money	$0.05Out of the Money	$4.90Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
EMEIn the Money	$60.20In the Money	$64.00In the Money	$57.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$330.00	EMEOut of the Money	$3.00Out of the Money	$5.40Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
EMEIn the Money	$51.80In the Money	$55.50In the Money	$46.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$340.00	EMEOut of the Money	$2.10Out of the Money	$6.90Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EMEIn the Money	$43.50In the Money	$47.50In the Money	$45.50In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$350.00	EMEOut of the Money	$5.40Out of the Money	$7.90Out of the Money	$4.62Out of the Money	$-5.86Out of the Money	1Out of the Money	16Out of the Money
EMEIn the Money	$36.00In the Money	$40.00In the Money	$37.75In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$360.00	EMEOut of the Money	$7.60Out of the Money	$11.00Out of the Money	$12.00Out of the Money	$2.90Out of the Money	1Out of the Money	5Out of the Money
EMEIn the Money	$29.50In the Money	$33.30In the Money	$30.75In the Money	$7.85In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$370.00	EMEOut of the Money	$10.00Out of the Money	$13.90Out of the Money	$13.50Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
EMEUnderlying issue's last price	$23.00Underlying issue's last price	$27.40Underlying issue's last price	$25.25Underlying issue's last price	$0.55Underlying issue's last price	2Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	EMEUnderlying issue's last price	$14.00Underlying issue's last price	$18.00Underlying issue's last price	$16.58Underlying issue's last price	$-3.72Underlying issue's last price	1Underlying issue's last price	21Underlying issue's last price
EMEOut of the Money	$19.10Out of the Money	$22.00Out of the Money	$20.45Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$390.00	EMEIn the Money	$19.00In the Money	$22.50In the Money	$22.40In the Money	$22.40In the Money	9In the Money	---In the Money
EMEOut of the Money	$13.50Out of the Money	$17.50Out of the Money	$16.10Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$400.00	EMEIn the Money	$24.50In the Money	$28.00In the Money	$27.50In the Money	$0.00In the Money	---In the Money	11In the Money
EMEOut of the Money	$9.50Out of the Money	$13.40Out of the Money	$11.30Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$410.00	EMEIn the Money	$30.50In the Money	$34.50In the Money	$26.70In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$6.00Out of the Money	$10.40Out of the Money	$9.34Out of the Money	$1.34Out of the Money	1Out of the Money	121Out of the Money	Filter Table By Strike Price of$420.00	EMEIn the Money	$37.00In the Money	$41.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$4.00Out of the Money	$8.40Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$430.00	EMEIn the Money	$45.00In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$2.05Out of the Money	$6.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$440.00	EMEIn the Money	$53.50In the Money	$57.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.50Out of the Money	$4.80Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$450.00	EMEIn the Money	$62.50In the Money	$66.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.10Out of the Money	$4.90Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$460.00	EMEIn the Money	$72.00In the Money	$76.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.10Out of the Money	$4.90Out 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	$81.50In the Money	$86.40In 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	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$480.00	EMEIn the Money	$91.50In the Money	$96.40In 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	$1.74Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$490.00	EMEIn the Money	$102.00In the Money	$106.40In 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	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$500.00	EMEIn the Money	$111.50In the Money	$116.40In 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	$121.50In the Money	$126.40In 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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$520.00	EMEIn the Money	$132.00In the Money	$136.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.40Out of the Money	$1.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$540.00	EMEIn the Money	$151.50In the Money	$156.40In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$560.00	EMEIn the Money	$171.50In the Money	$176.40In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)