Stocks Options

LAST PRICE
427.0900
TODAY'S CHANGE (%)
Trending Down-2.2100 (-0.5148%)

Bid / Lots
395.0000/ 1
Ask / Lots
448.0000/ 5
Open / Previous Close
428.7000 / 429.3000
Day Range
Low 423.6100
High 430.7700
52 Week Range
Low 191.5000
High 443.9600
Volume
340,841
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 31.000

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMEIn the Money	$325.40In the Money	$329.80In the Money	$337.53In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$100.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$320.50In the Money	$325.00In 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	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$315.50In the Money	$319.90In 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	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$310.50In the Money	$314.90In 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	---Out of the Money	$2.15Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EMEIn the Money	$305.60In the Money	$310.00In 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	---Out of the Money	$2.15Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EMEIn the Money	$300.60In the Money	$305.00In 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	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$295.60In the Money	$300.00In the Money	$72.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$290.70In the Money	$295.00In 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	---Out of the Money	$2.15Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
EMEIn the Money	$285.70In the Money	$290.00In 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	$2.15Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EMEIn the Money	$280.70In the Money	$285.00In 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	---Out of the Money	$2.15Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$275.80In the Money	$280.20In the Money	$211.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$150.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$270.80In the Money	$275.20In 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	---Out of the Money	$2.15Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EMEIn the Money	$265.80In the Money	$270.50In the Money	$201.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$160.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EMEIn the Money	$260.90In the Money	$265.30In the Money	$194.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$165.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$255.90In the Money	$260.30In 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	$2.15Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EMEIn the Money	$251.00In the Money	$255.50In the Money	$183.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$175.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$10.90Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EMEIn the Money	$246.00In 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$180.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$241.00In the Money	$245.40In the Money	$50.30In 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	$2.15Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EMEIn the Money	$236.10In the Money	$240.50In the Money	$165.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$9.70Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMEIn the Money	$231.20In the Money	$235.50In the Money	$135.50In 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	$2.15Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EMEIn the Money	$226.20In the Money	$230.50In the Money	$155.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$200.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$12.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EMEIn the Money	$216.20In the Money	$220.50In the Money	$149.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$15.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
EMEIn the Money	$206.30In the Money	$210.70In the Money	$46.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$220.00	EMEOut of the Money	---Out of the Money	$2.15Out of the Money	$21.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$196.40In the Money	$200.80In the Money	$17.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$230.00	EMEOut of the Money	---Out 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	$186.50In the Money	$190.90In the Money	$116.30In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$240.00	EMEOut of the Money	---Out of the Money	$2.20Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$176.60In the Money	$181.00In the Money	$107.03In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$250.00	EMEOut of the Money	---Out of the Money	$2.25Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMEIn the Money	$167.00In the Money	$171.00In the Money	$177.82In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$260.00	EMEOut of the Money	---Out of the Money	$2.30Out of the Money	$4.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$157.80In the Money	$161.30In the Money	$99.94In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$270.00	EMEOut of the Money	$0.05Out of the Money	$2.35Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMEIn the Money	$147.00In the Money	$151.40In the Money	$11.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$280.00	EMEOut of the Money	$0.10Out of the Money	$2.45Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EMEIn the Money	$137.20In the Money	$141.50In the Money	$70.12In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$290.00	EMEOut of the Money	$0.20Out of the Money	$1.70Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
EMEIn the Money	$128.00In the Money	$131.50In the Money	$48.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$300.00	EMEOut of the Money	$0.25Out of the Money	$2.75Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
EMEIn the Money	$117.90In the Money	$122.00In the Money	$86.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	EMEOut of the Money	$0.35Out of the Money	$1.30Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$108.50In the Money	$112.50In the Money	$76.90In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$320.00	EMEOut of the Money	$0.50Out of the Money	$3.30Out of the Money	$10.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$99.00In the Money	$102.80In the Money	$70.75In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$330.00	EMEOut of the Money	$0.65Out of the Money	$2.95Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EMEIn the Money	$89.60In the Money	$93.30In the Money	$37.50In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$340.00	EMEOut of the Money	$0.90Out of the Money	$2.85Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
EMEIn the Money	$80.30In the Money	$84.10In the Money	$40.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$350.00	EMEOut of the Money	$1.85Out of the Money	$3.90Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
EMEIn the Money	$71.50In the Money	$75.60In the Money	$23.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$360.00	EMEOut of the Money	$2.75Out of the Money	$4.50Out of the Money	$3.03Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
EMEIn the Money	$63.80In the Money	$66.80In the Money	$65.50In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$370.00	EMEOut of the Money	$5.10Out of the Money	$6.50Out of the Money	$4.21Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
EMEIn the Money	$54.60In the Money	$58.70In the Money	$63.30In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$380.00	EMEOut of the Money	$6.60Out of the Money	$8.20Out of the Money	$5.25Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
EMEIn the Money	$47.70In the Money	$51.10In the Money	$60.30In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$390.00	EMEOut of the Money	$9.70Out of the Money	$10.50Out of the Money	$9.70Out of the Money	$-0.12Out of the Money	2Out of the Money	11Out of the Money
EMEIn the Money	$40.80In the Money	$44.10In the Money	$49.82In the Money	$0.00In the Money	---In the Money	234In the Money	Filter Table By Strike Price of$400.00	EMEOut of the Money	$11.70Out of the Money	$14.00Out of the Money	$9.50Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EMEIn the Money	$35.30In the Money	$37.70In the Money	$36.60In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$410.00	EMEOut of the Money	$15.60Out of the Money	$17.80Out of the Money	$12.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMEUnderlying issue's last price	$28.90Underlying issue's last price	$31.90Underlying issue's last price	$37.01Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	63Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	EMEUnderlying issue's last price	$19.00Underlying issue's last price	$21.40Underlying issue's last price	$20.30Underlying issue's last price	$2.80Underlying issue's last price	3Underlying issue's last price	15Underlying issue's last price
EMENear the Money	$23.80Near the Money	$26.60Near the Money	$33.00Near the Money	$0.00Near the Money	---Near the Money	60Near the Money	Filter Table By Strike Price of$430.00	EMEIn the Money	$24.70In the Money	$26.40In the Money	$24.20In the Money	$2.90In the Money	10In the Money	12In the Money
EMEOut of the Money	$19.40Out of the Money	$22.00Out of the Money	$20.40Out of the Money	$-6.22Out of the Money	5Out of the Money	49Out of the Money	Filter Table By Strike Price of$440.00	EMEIn the Money	$29.30In the Money	$31.80In the Money	$29.20In the Money	$5.50In the Money	2In the Money	18In the Money
EMEOut of the Money	$15.20Out of the Money	$17.20Out of the Money	$17.50Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$450.00	EMEIn the Money	$35.00In the Money	$38.40In the Money	$30.00In the Money	$0.00In the Money	---In the Money	1In the Money
EMEOut of the Money	$11.80Out of the Money	$13.90Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$460.00	EMEIn the Money	$41.10In the Money	$44.80In the Money	$138.50In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$8.80Out of the Money	$10.40Out of the Money	$11.90Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$470.00	EMEIn the Money	$48.00In the Money	$52.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$6.60Out of the Money	$8.30Out of the Money	$6.26Out of the Money	$-4.09Out of the Money	5Out of the Money	19Out of the Money	Filter Table By Strike Price of$480.00	EMEIn the Money	$55.70In the Money	$59.40In 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	$6.20Out of the Money	$6.31Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$490.00	EMEIn the Money	$64.00In the Money	$68.00In the Money	$136.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$2.55Out of the Money	$5.10Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$500.00	EMEIn the Money	$72.60In the Money	$76.70In the Money	$125.14In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$2.15Out of the Money	$3.10Out 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	$81.50In the Money	$85.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.75Out of the Money	$2.25Out of the Money	$2.90Out 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	$91.00In the Money	$95.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.45Out of the Money	$2.60Out 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	$100.70In the Money	$105.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.30Out of the Money	$2.85Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$540.00	EMEIn the Money	$110.70In the Money	$115.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.20Out of the Money	$2.55Out 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	$120.70In the Money	$125.10In 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	$1.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$560.00	EMEIn the Money	$130.70In the Money	$135.10In the Money	$160.36In 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$580.00	EMEIn the Money	$150.70In the Money	$155.10In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)