Dark

EME
EMCOR Group, Inc.
stock NYSE

At Close

Dec 15, 2025 3:59:30 PM EST

624.09USD+0.071%(+0.44)279,157

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 11, 2025 8:07:30 AM EST

625.25USD+0.257%(+1.60)0

After-hours

Dec 15, 2025 4:07:30 PM EST

624.09USD0.000%(0.00)3,178

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Dec 18, 2026

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
732	767	188	1,278

EME Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

EME Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

EME Dec 19, 2025 Exp. - Max Pain @ $600.00

Puts

Calls

EME Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
1,160 C	0	0%	0			EME251219C01160000
1,150 C	0	0%	0			EME251219C01150000
1,140 C	0	0%	0			EME251219C01140000
1,120 C	0	0%	0			EME251219C01120000
1,100 C	0	0%	0			EME251219C01100000
1,080 C	0	0%	0			EME251219C01080000
1,060 C	0	0%	0			EME251219C01060000
1,050 C	0	0%	0			EME251219C01050000
1,040 C	0	0%	0			EME251219C01040000
1,020 C	0	0%	0			EME251219C01020000
1,000 C	0	0%	0			EME251219C01000000
980 C	0	0%	0			EME251219C00980000
960 C	0	0%	0			EME251219C00960000
940 C	0.30	-95.52%	1	34	11-07	EME251219C00940000
920 C	3.68	0%	2	2	10-24	EME251219C00920000
900 C	10.53	+100.57%	1	12	10-29	EME251219C00900000
880 C	0	0%	0			EME251219C00880000
860 C	3.10	0%	1	1	10-30	EME251219C00860000
840 C	1.05	-30.00%	7	28	11-05	EME251219C00840000
820 C	1.85	+2,212.50%	1	63	11-28	EME251219C00820000
810 C	1.50	-37.50%	1	7	11-12	EME251219C00810000
800 C	0.14	-95.60%	3	8	12-11	EME251219C00800000
790 C	0.75	+1,400.00%	1	4	12-09	EME251219C00790000
780 C	4.95	+22.83%	1	6	11-06	EME251219C00780000
770 C	2.32	+134.34%	5	12	11-21	EME251219C00770000
760 C	0.42	-70.83%	4	29	12-04	EME251219C00760000
750 C	1.96	-78.53%	1	6	11-14	EME251219C00750000
740 C	0.72	+60.00%	2	47	12-11	EME251219C00740000
730 C	0.20	-70.15%	1	7	12-02	EME251219C00730000
720 C	1.00	-56.52%	1	35	12-09	EME251219C00720000
710 C	0.20	-93.33%	2	11	12-10	EME251219C00710000
700 C	0.79	+43.64%	2	27	12-11	EME251219C00700000
690 C	0.84	-20.75%	1	17	12-12	EME251219C00690000
680 C	1.71	-43.00%	1	92	12-09	EME251219C00680000
670 C	0.60	-42.86%	1	50	12-12	EME251219C00670000
660 C	1.32	-73.06%	2	124	12-12	EME251219C00660000
650 C	1.25	-85.29%	2	79	12-12	EME251219C00650000
640 C	4.40	-67.14%	11	40	12-12	EME251219C00640000
630 C	7.65	-50.49%	1	26	12-12	EME251219C00630000
620 C	12.04	-15.03%	4	61	12-12	EME251219C00620000
610 C	17.00	-39.82%	1	54	12-12	EME251219C00610000
600 C	42.81	+22.21%	3	234	12-11	EME251219C00600000
590 C	43.00	+45.76%	3	5	12-11	EME251219C00590000
580 C	45.74	+51.21%	1	41	11-26	EME251219C00580000
570 C	60.50	+8.91%	2	4	12-05	EME251219C00570000
560 C	72.20	+16.83%	3	46	12-05	EME251219C00560000
550 C	104.99	-6.62%	1	1	11-10	EME251219C00550000
540 C	88.50	-28.97%	1	20	11-20	EME251219C00540000
530 C	69.00	-29.23%	1	4	12-03	EME251219C00530000
520 C	90.35	+24.97%	2	8	12-03	EME251219C00520000
510 C	116.00	+1.51%	1	9	11-20	EME251219C00510000
500 C	90.50	-28.46%	2	50	11-21	EME251219C00500000
490 C	201.50	+48.16%	1	24	10-15	EME251219C00490000
480 C	199.97	+33.31%	1	10	10-30	EME251219C00480000
470 C	212.60	+30.83%	1	2	10-08	EME251219C00470000
460 C	166.50	+1.92%	2	8	12-09	EME251219C00460000
450 C	165.00	-15.25%	1	15	11-14	EME251219C00450000
440 C	214.15	+161.48%	1	8	10-30	EME251219C00440000
430 C	272.50	+1.68%	1	15	10-30	EME251219C00430000
420 C	180.34	+93.50%	1	15	11-20	EME251219C00420000
410 C	240.53	+108.16%	1	3	09-29	EME251219C00410000
400 C	246.00	+9.82%	3	13	09-22	EME251219C00400000
390 C	108.00	+12.68%	2	19	05-19	EME251219C00390000
380 C	241.90	+266.52%	1	3	12-11	EME251219C00380000
370 C	305.50	+21.42%	2	1	10-30	EME251219C00370000
360 C	134.00	0.00%	1	3	05-20	EME251219C00360000
350 C	263.60	+163.34%	1	2	11-14	EME251219C00350000
340 C	0	0%	0			EME251219C00340000
330 C	0	0%	0			EME251219C00330000
320 C	208.32	+25.68%	2	10	06-27	EME251219C00320000
310 C	437.50	+35.03%	1	5	10-27	EME251219C00310000
300 C	319.12	+78.68%	1	14	11-17	EME251219C00300000
290 C	0	0%	0			EME251219C00290000
280 C	395.00	0%	2	1	10-30	EME251219C00280000
270 C	405.00	+313.27%	2	3	10-30	EME251219C00270000
260 C	120.80	0%	1	1	04-08	EME251219C00260000
250 C	0	0%	0			EME251219C00250000
240 C	507.00	+127.87%	1	3	10-27	EME251219C00240000
230 C	232.00	-7.37%	1	5	05-22	EME251219C00230000
220 C	438.30	+237.67%	1	1	09-23	EME251219C00220000
210 C	0	0%	0			EME251219C00210000
200 C	420.00	+67.33%	1	3	11-14	EME251219C00200000
195 C	448.60	+158.56%	1	3	10-30	EME251219C00195000
190 C	435.50	+114.00%	1	3	12-08	EME251219C00190000
185 C	440.50	+2.92%	1	2	12-08	EME251219C00185000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
1,160 P	0	0%	0			EME251219P01160000
1,150 P	0	0%	0			EME251219P01150000
1,140 P	0	0%	0			EME251219P01140000
1,120 P	0	0%	0			EME251219P01120000
1,100 P	0	0%	0			EME251219P01100000
1,080 P	0	0%	0			EME251219P01080000
1,060 P	0	0%	0			EME251219P01060000
1,050 P	423.79	0%	3	0	12-09	EME251219P01050000
1,040 P	413.80	-0.17%	1	1	12-09	EME251219P01040000
1,020 P	393.80	-0.18%	1	1	12-09	EME251219P01020000
1,000 P	373.80	-0.19%	1	1	12-09	EME251219P01000000
980 P	0	0%	0			EME251219P00980000
960 P	314.32	0%	10	0	10-30	EME251219P00960000
940 P	294.30	+65.80%	10	0	10-30	EME251219P00940000
920 P	293.79	+58.38%	1	0	12-09	EME251219P00920000
900 P	273.80	-0.26%	1	1	12-09	EME251219P00900000
880 P	279.00	0%	1	0	08-20	EME251219P00880000
860 P	0	0%	0			EME251219P00860000
840 P	0	0%	0			EME251219P00840000
820 P	123.60	0%	1	1	10-30	EME251219P00820000
810 P	115.10	0%	2	2	10-30	EME251219P00810000
800 P	103.50	0%	1	1	10-30	EME251219P00800000
790 P	101.50	0%	1	1	10-30	EME251219P00790000
780 P	313.00	0%	1	0	01-27	EME251219P00780000
770 P	145.68	+198.83%	1	1	12-05	EME251219P00770000
760 P	135.68	-14.40%	1	1	12-05	EME251219P00760000
750 P	141.74	-2.31%	1	2	12-01	EME251219P00750000
740 P	92.90	+178.56%	13	18	10-30	EME251219P00740000
730 P	64.60	0%	1	0	11-03	EME251219P00730000
720 P	0	0%	0			EME251219P00720000
710 P	108.50	+50.49%	1	1	12-03	EME251219P00710000
700 P	64.19	-5.81%	1	4	12-08	EME251219P00700000
690 P	74.35	+32.53%	10	10	11-18	EME251219P00690000
680 P	84.92	+58.11%	1	23	11-25	EME251219P00680000
670 P	42.50	-26.09%	1	9	12-09	EME251219P00670000
660 P	35.00	0.00%	5	38	12-11	EME251219P00660000
650 P	19.30	-42.97%	10	20	12-08	EME251219P00650000
640 P	13.00	-8.77%	3	31	12-11	EME251219P00640000
630 P	9.00	-30.77%	20	21	12-11	EME251219P00630000
620 P	12.50	+121.24%	6	137	12-12	EME251219P00620000
610 P	13.10	+90.96%	4	37	12-12	EME251219P00610000
600 P	5.20	+103.13%	3	62	12-12	EME251219P00600000
590 P	2.55	+117.95%	63	81	12-12	EME251219P00590000
580 P	1.79	+2.29%	2	67	12-12	EME251219P00580000
570 P	1.20	+33.33%	1	61	12-12	EME251219P00570000
560 P	1.00	-60.00%	10	91	12-11	EME251219P00560000
550 P	4.09	+21.01%	2	36	12-03	EME251219P00550000
540 P	0.03	-96.00%	1	29	12-11	EME251219P00540000
530 P	1.50	0%	50	50	11-28	EME251219P00530000
520 P	0.47	-57.27%	1	47	12-11	EME251219P00520000
510 P	2.62	+13.91%	1	13	11-25	EME251219P00510000
500 P	2.00	-54.85%	1	219	11-24	EME251219P00500000
490 P	5.15	+5.10%	1	13	09-12	EME251219P00490000
480 P	1.00	-85.71%	1	10	11-24	EME251219P00480000
470 P	1.95	-72.06%	2	5	10-07	EME251219P00470000
460 P	4.10	-41.43%	2	23	08-27	EME251219P00460000
450 P	0.13	-83.12%	2	6	12-11	EME251219P00450000
440 P	75.40	-11.13%	1	12	04-15	EME251219P00440000
430 P	10.35	-45.53%	5	6	07-11	EME251219P00430000
420 P	6.74	-68.91%	1	16	07-23	EME251219P00420000
410 P	2.68	-64.27%	1	6	07-29	EME251219P00410000
400 P	2.20	-86.08%	5	100	09-02	EME251219P00400000
390 P	3.94	-94.89%	8	1	07-22	EME251219P00390000
380 P	1.10	-83.08%	10	22	08-25	EME251219P00380000
370 P	1.00	-23.08%	4	8	07-31	EME251219P00370000
360 P	0.25	-66.67%	1	3	10-03	EME251219P00360000
350 P	0.40	-32.20%	1	5	11-17	EME251219P00350000
340 P	1.10	+144.44%	1	21	08-29	EME251219P00340000
330 P	17.89	-21.09%	12	24	04-29	EME251219P00330000
320 P	0.50	-33.33%	1	14	08-27	EME251219P00320000
310 P	10.00	-51.64%	2	19	05-06	EME251219P00310000
300 P	4.53	-43.38%	1	6	05-22	EME251219P00300000
290 P	2.47	0%	10	5	01-24	EME251219P00290000
280 P	0.45	-80.85%	1	7	08-01	EME251219P00280000
270 P	0.14	-65.00%	1	3	10-29	EME251219P00270000
260 P	0.70	-44.00%	1	9	06-26	EME251219P00260000
250 P	0.40	-52.94%	1	1	09-11	EME251219P00250000
240 P	0	0%	0			EME251219P00240000
230 P	0.55	0.00%	1	2	06-17	EME251219P00230000
220 P	0.47	-14.55%	1	1	09-11	EME251219P00220000
210 P	0	0%	0			EME251219P00210000
200 P	0	0%	0			EME251219P00200000
195 P	0	0%	0			EME251219P00195000
190 P	0	0%	0			EME251219P00190000
185 P	0	0%	0			EME251219P00185000

document.getElementById("xB8PSN").onerror = function(){this.style.display='none';}; .dark-mode .csHQqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csHQqP{ color: #333333; background-color: white; border: 2px solid #333333; }EMEEMCOR Group, Inc.stock NYSE

EME Dec 19, 2025 Exp. - Open Interest by Strike

EME Dec 19, 2025 Exp. - Max Pain @ $600.00

EME
EMCOR Group, Inc.
stock NYSE