Stocks Options

LAST PRICE
428.5500
TODAY'S CHANGE (%)
Trending Up1.4600 (0.3418%)

Bid / Lots
428.4900/ 2
Ask / Lots
428.7500/ 1
Open / Previous Close
425.6300 / 427.0900
Day Range
Low 421.8800
High 429.3800
52 Week Range
Low 191.5000
High 443.9600
Volume
128,037
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 31.046

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMEIn the Money	$296.60In the Money	$300.80In the Money	$308.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	EMEOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$291.60In the Money	$295.80In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$286.70In the Money	$290.80In 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	---Out 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	$281.70In the Money	$285.80In the Money	$241.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$145.00	EMEOut of the Money	---Out 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	$276.70In the Money	$280.80In 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	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$271.90In the Money	$275.80In the Money	$283.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	EMEOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$266.80In the Money	$270.80In 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	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$261.80In the Money	$265.80In the Money	$191.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	EMEOut of the Money	---Out 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	$256.70In the Money	$260.90In 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	---Out 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	$251.70In the Money	$255.90In 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	---Out 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	$246.70In the Money	$250.90In 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	---Out of the Money	$0.40Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$241.80In the Money	$245.90In 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	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$237.10In the Money	$240.90In 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	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$231.90In the Money	$235.90In 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	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$226.80In the Money	$230.90In the Money	$176.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	EMEOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$216.90In the Money	$220.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	EMEOut of the Money	---Out of the Money	$0.50Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EMEIn the Money	$206.80In the Money	$211.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	EMEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$196.90In the Money	$201.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	EMEOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$186.90In the Money	$191.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	EMEOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$177.00In the Money	$181.00In the Money	$152.16In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$250.00	EMEOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$166.90In the Money	$171.10In the Money	$40.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	EMEOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$157.00In the Money	$161.10In the Money	$132.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	EMEOut of the Money	---Out of the Money	$0.65Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMEIn the Money	$147.00In the Money	$151.10In the Money	$65.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	EMEOut of the Money	---Out of the Money	$1.35Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$137.10In the Money	$141.10In the Money	$86.67In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	EMEOut of the Money	---Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EMEIn the Money	$127.00In the Money	$131.20In the Money	$76.49In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$300.00	EMEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5Out of the Money	26Out of the Money
EMEIn the Money	$117.10In the Money	$121.20In the Money	$12.29In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$310.00	EMEOut of the Money	---Out of the Money	$0.80Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EMEIn the Money	$107.20In the Money	$111.20In the Money	$112.49In the Money	$0.00In the Money	---In the Money	252In the Money	Filter Table By Strike Price of$320.00	EMEOut of the Money	---Out of the Money	$1.40Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
EMEIn the Money	$97.20In the Money	$101.30In the Money	$46.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$330.00	EMEOut of the Money	---Out of the Money	$1.45Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$87.30In the Money	$91.30In the Money	$48.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$340.00	EMEOut of the Money	---Out of the Money	$2.65Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EMEIn the Money	$77.40In the Money	$81.00In the Money	$89.20In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$350.00	EMEOut of the Money	$0.05Out of the Money	$1.85Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EMEIn the Money	$67.60In the Money	$71.00In the Money	$47.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$360.00	EMEOut of the Money	$0.15Out of the Money	$1.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
EMEIn the Money	$57.80In the Money	$61.50In the Money	$71.65In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$370.00	EMEOut of the Money	$0.55Out of the Money	$0.90Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
EMEIn the Money	$48.40In the Money	$52.00In the Money	$56.20In the Money	$0.00In the Money	---In the Money	249In the Money	Filter Table By Strike Price of$380.00	EMEOut of the Money	$0.95Out of the Money	$1.55Out of the Money	$1.65Out of the Money	$-6.40Out of the Money	10Out of the Money	93Out of the Money
EMEIn the Money	$39.70In the Money	$42.90In the Money	$47.40In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$390.00	EMEOut of the Money	$1.65Out of the Money	$2.40Out of the Money	$2.08Out of the Money	$0.38Out of the Money	16Out of the Money	51Out of the Money
EMEIn the Money	$31.00In the Money	$34.40In the Money	$38.60In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$400.00	EMEOut of the Money	$3.00Out of the Money	$3.70Out of the Money	$3.42Out of the Money	$-0.38Out of the Money	11Out of the Money	36Out of the Money
EMEIn the Money	$23.20In the Money	$24.90In the Money	$24.50In the Money	$-0.50In the Money	2In the Money	52In the Money	Filter Table By Strike Price of$410.00	EMEOut of the Money	$4.80Out of the Money	$6.50Out of the Money	$5.40Out of the Money	$0.41Out of the Money	2Out of the Money	67Out of the Money
EMEUnderlying issue's last price	$17.40Underlying issue's last price	$18.80Underlying issue's last price	$18.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	50Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	EMEUnderlying issue's last price	$8.30Underlying issue's last price	$9.60Underlying issue's last price	$7.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	47Underlying issue's last price
EMENear the Money	$11.90Near the Money	$13.40Near the Money	$11.95Near the Money	$-2.28Near the Money	1Near the Money	56Near the Money	Filter Table By Strike Price of$430.00	EMEIn the Money	$12.90In the Money	$14.60In the Money	$14.50In the Money	$0.00In the Money	---In the Money	4In the Money
EMEOut of the Money	$7.60Out of the Money	$8.40Out of the Money	$7.30Out of the Money	$-2.19Out of the Money	14Out of the Money	166Out of the Money	Filter Table By Strike Price of$440.00	EMEIn the Money	$18.20In the Money	$20.80In the Money	$15.30In the Money	$0.00In the Money	---In the Money	5In the Money
EMEOut of the Money	$4.10Out of the Money	$5.10Out of the Money	$4.67Out of the Money	$0.07Out of the Money	24Out of the Money	116Out of the Money	Filter Table By Strike Price of$450.00	EMEIn the Money	$24.60In the Money	$27.70In the Money	$20.80In the Money	$0.00In the Money	---In the Money	2In the Money
EMEOut of the Money	$1.80Out of the Money	$3.20Out of the Money	$2.30Out of the Money	$-0.48Out of the Money	4Out of the Money	128Out of the Money	Filter Table By Strike Price of$460.00	EMEIn the Money	$32.40In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$1.05Out of the Money	$1.60Out of the Money	$1.00Out of the Money	$-0.24Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$470.00	EMEIn the Money	$40.50In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.25Out of the Money	$0.80Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$480.00	EMEIn the Money	$49.60In the Money	$53.70In the Money	$158.50In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.05Out of the Money	$1.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$490.00	EMEIn the Money	$59.50In the Money	$63.70In the Money	$51.20In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$1.50Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$500.00	EMEIn the Money	$69.50In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$1.40Out 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	$79.50In the Money	$83.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$1.40Out 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$520.00	EMEIn the Money	$89.50In the Money	$93.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$1.40Out 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$530.00	EMEIn the Money	$99.50In the Money	$103.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$2.25Out of the Money	$0.75Out 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	$109.50In the Money	$113.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$1.35Out 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$550.00	EMEIn the Money	$119.50In the Money	$123.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$560.00	EMEIn the Money	$129.50In the Money	$133.70In the Money	$206.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$580.00	EMEIn the Money	$149.50In the Money	$153.70In the Money	$224.00In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)