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 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	$295.20In the Money	$299.50In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$290.30In the Money	$294.90In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$285.00In the Money	$289.50In 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	---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	$280.30In the Money	$284.70In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$275.30In the Money	$279.70In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$270.30In the Money	$274.70In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$265.30In the Money	$269.70In 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	$260.30In the Money	$264.70In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$255.40In the Money	$260.00In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$250.00In the Money	$254.70In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$245.50In the Money	$250.00In 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	$0.45Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMEIn the Money	$240.00In the Money	$244.90In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$235.40In the Money	$239.80In 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	$230.40In the Money	$234.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$225.40In the Money	$229.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$215.40In the Money	$220.00In 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	$0.70Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EMEIn the Money	$205.50In the Money	$210.00In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$195.40In the Money	$200.00In 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	$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	$185.50In the Money	$189.90In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMEIn the Money	$175.50In the Money	$179.90In 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	$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	$165.60In the Money	$170.00In 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	$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	$155.40In the Money	$160.00In 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	$2.15Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMEIn the Money	$145.60In the Money	$150.00In 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	$2.15Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$135.80In the Money	$140.00In 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	$0.75Out of the Money	$0.13Out of the Money	$-3.17Out of the Money	6Out of the Money	13Out of the Money
EMEIn the Money	$125.50In the Money	$130.00In 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	$0.06Out of the Money	$0.05Out of the Money	1Out of the Money	26Out of the Money
EMEIn the Money	$115.50In the Money	$120.40In 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	$2.15Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EMEIn the Money	$105.80In the Money	$110.20In 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	$2.20Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
EMEIn the Money	$97.10In the Money	$100.20In 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	$2.20Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMEIn the Money	$87.20In the Money	$90.50In 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	$2.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EMEIn the Money	$76.30In the Money	$80.40In 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	$0.10Out of the Money	$2.25Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EMEIn the Money	$67.00In the Money	$70.50In 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	$0.25Out of the Money	$1.95Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
EMEIn the Money	$58.00In the Money	$60.90In 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	$0.60Out of the Money	$1.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
EMEIn the Money	$48.50In the Money	$51.20In 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	$1.25Out of the Money	$1.80Out of the Money	$8.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
EMEIn the Money	$38.40In the Money	$42.10In 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	$1.35Out of the Money	$3.60Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
EMEIn the Money	$30.00In the Money	$33.50In 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	$2.15Out of the Money	$5.50Out of the Money	$3.80Out of the Money	$1.18Out of the Money	8Out of the Money	28Out of the Money
EMEIn the Money	$22.80In the Money	$25.90In the Money	$25.00In the Money	$-8.45In the Money	5In the Money	51In the Money	Filter Table By Strike Price of$410.00	EMEOut of the Money	$5.10Out of the Money	$7.00Out of the Money	$4.99Out of the Money	$-0.61Out of the Money	4Out of the Money	63Out of the Money
EMEUnderlying issue's last price	$16.40Underlying issue's last price	$19.50Underlying issue's last price	$18.00Underlying issue's last price	$-7.00Underlying issue's last price	4Underlying issue's last price	51Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	EMEUnderlying issue's last price	$7.50Underlying issue's last price	$10.00Underlying issue's last price	$7.60Underlying issue's last price	$0.73Underlying issue's last price	4Underlying issue's last price	45Underlying issue's last price
EMENear the Money	$11.00Near the Money	$14.30Near the Money	$14.23Near the Money	$0.38Near the Money	6Near the Money	58Near the Money	Filter Table By Strike Price of$430.00	EMEIn the Money	$13.50In the Money	$15.60In the Money	$14.50In the Money	$6.02In the Money	2In the Money	5In the Money
EMEOut of the Money	$6.80Out of the Money	$10.10Out of the Money	$9.49Out of the Money	$-0.51Out of the Money	1Out of the Money	167Out of the Money	Filter Table By Strike Price of$440.00	EMEIn the Money	$19.00In the Money	$21.30In the Money	$15.30In the Money	$0.00In the Money	---In the Money	5In the Money
EMEOut of the Money	$4.40Out of the Money	$5.90Out of the Money	$4.60Out of the Money	$-2.70Out of the Money	3Out of the Money	116Out of the Money	Filter Table By Strike Price of$450.00	EMEIn the Money	$24.80In the Money	$28.00In the Money	$20.80In the Money	$0.00In the Money	---In the Money	2In the Money
EMEOut of the Money	$2.60Out of the Money	$3.10Out of the Money	$2.78Out of the Money	$-1.92Out of the Money	3Out of the Money	128Out of the Money	Filter Table By Strike Price of$460.00	EMEIn the Money	$32.80In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$1.40Out of the Money	$3.00Out of the Money	$1.24Out of the Money	$-2.66Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$470.00	EMEIn the Money	$41.50In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.55Out of the Money	$1.00Out of the Money	$0.55Out of the Money	$-0.75Out of the Money	3Out of the Money	34Out of the Money	Filter Table By Strike Price of$480.00	EMEIn the Money	$50.70In the Money	$55.10In the Money	$158.50In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.10Out 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	$60.70In the Money	$65.10In the Money	$51.20In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	$0.05Out of the Money	$2.25Out 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	$70.70In the Money	$75.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$2.15Out 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	$80.70In the Money	$85.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$2.15Out 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	$90.70In the Money	$95.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$2.15Out 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	$100.60In the Money	$105.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMEOut of the Money	---Out of the Money	$2.15Out 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	$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	---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	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	---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	$130.70In the Money	$135.10In 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	$150.70In the Money	$155.10In 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)