EMP – Empire Company Limited
Last update: April 24, 2024 at 6:18 p.m. (Real-time)
- Last price: 32.100
- Net change: 0.140
- Bid price: 31.970
- Ask price: 32.190
- 30-day historical volatility: 12.87%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 1,316
Volume: 25
|
Open interest: 920
Volume: 0
|
||||||||||||
May 17, 2024 | 4.05 | 4.30 | 4.30 | 0 | 0 | 0 | 28.00 | 0 | 0.11 | 0.11 | 0 | 0 | 0 |
May 17, 2024 | 3.05 | 3.35 | 3.35 | 0 | 0 | 0 | 29.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
May 17, 2024 | 2.10 | 2.35 | 2.35 | 0 | 0 | 0 | 30.00 | 0 | 0.08 | 0.08 | 0 | 10 | 0 |
May 17, 2024 | 1.15 | 1.45 | 1.45 | 0 | 5 | 0 | 31.00 | 0.02 | 0.20 | 0.20 | 0 | 28 | 0 |
May 17, 2024 | 0.44 | 0.75 | 0.75 | 0 | 6 | 0 | 32.00 | 0.21 | 0.55 | 0.55 | 0 | 5 | 0 |
May 17, 2024 | 0.01 | 0.31 | 0.31 | 0 | 55 | 0 | 33.00 | 0.80 | 1.15 | 1.15 | 0 | 15 | 0 |
May 17, 2024 | 0.01 | 0.12 | 0.12 | 0 | 28 | 0 | 34.00 | 1.75 | 2.00 | 2.00 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0.10 | 0.10 | 0 | 50 | 0 | 35.00 | 2.75 | 3.00 | 3.00 | 0 | 20 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 57 | 0 | 36.00 | 3.75 | 4.00 | 4.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 33 | 0 | 37.00 | 4.80 | 5.05 | 5.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 42 | 0 | 38.00 | 5.80 | 6.05 | 6.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 3 | 0 | 39.00 | 6.80 | 7.05 | 7.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 10 | 0 | 40.00 | 7.80 | 8.05 | 8.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 41.00 | 8.80 | 9.05 | 9.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 42.00 | 9.80 | 10.05 | 10.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 43.00 | 10.80 | 11.05 | 11.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 44.00 | 11.80 | 12.05 | 12.05 | 0 | 0 | 0 |
June 21, 2024 | 7.05 | 7.50 | 7.50 | 0 | 10 | 0 | 25.00 | 0 | 0.14 | 0.14 | 0 | 0 | 0 |
June 21, 2024 | 4.15 | 4.60 | 4.60 | 0 | 0 | 0 | 28.00 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 3.20 | 3.65 | 3.65 | 0 | 0 | 0 | 29.00 | 0.01 | 0.29 | 0.29 | 0 | 0 | 0 |
June 21, 2024 | 2.20 | 2.75 | 2.75 | 0 | 10 | 0 | 30.00 | 0.02 | 0.39 | 0.39 | 0 | 90 | 0 |
June 21, 2024 | 1.50 | 1.90 | 1.90 | 0 | 25 | 0 | 31.00 | 0.17 | 0.60 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 0.80 | 1.25 | 1.25 | 0 | 3 | 0 | 32.00 | 0.60 | 0.90 | 0.90 | 0 | 108 | 0 |
June 21, 2024 | 0.31 | 0.65 | 0.65 | 0 | 8 | 0 | 33.00 | 1.00 | 1.30 | 1.30 | 0 | 22 | 0 |
June 21, 2024 | 0.01 | 0.42 | 0.42 | 0 | 13 | 0 | 34.00 | 1.70 | 2.15 | 2.15 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.26 | 0.26 | 0 | 22 | 0 | 35.00 | 2.65 | 3.05 | 3.05 | 0 | 270 | 0 |
June 21, 2024 | 0.01 | 0.19 | 0.19 | 0 | 44 | 0 | 36.00 | 3.65 | 4.05 | 4.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 33 | 0 | 37.00 | 4.65 | 5.05 | 5.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.14 | 0.14 | 0 | 14 | 0 | 38.00 | 5.65 | 6.05 | 6.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 22 | 0 | 39.00 | 6.65 | 7.05 | 7.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 20 | 0 | 40.00 | 7.65 | 8.05 | 8.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 41.00 | 8.65 | 9.05 | 9.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 42.00 | 9.65 | 10.05 | 10.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 44.00 | 11.65 | 12.05 | 12.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 45.00 | 12.65 | 13.05 | 13.05 | 0 | 0 | 0 |
July 19, 2024 | 4.25 | 4.65 | 4.65 | 0 | 5 | 0 | 28.00 | 0.02 | 0.24 | 0.24 | 0 | 0 | 0 |
July 19, 2024 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 | 29.00 | 0.07 | 0.31 | 0.31 | 0 | 0 | 0 |
July 19, 2024 | 2.45 | 2.85 | 2.85 | 0.15 | 25 | 10 | 30.00 | 0.13 | 0.45 | 0.45 | 0 | 0 | 0 |
July 19, 2024 | 1.65 | 2.05 | 2.05 | 0 | 0 | 0 | 31.00 | 0.33 | 0.75 | 0.75 | 0 | 0 | 0 |
July 19, 2024 | 0.95 | 1.35 | 1.35 | 0 | 5 | 0 | 32.00 | 0.65 | 1.05 | 1.05 | 0 | 4 | 0 |
July 19, 2024 | 0.45 | 0.85 | 0.85 | 0 | 10 | 0 | 33.00 | 1.15 | 1.50 | 1.50 | 0 | 18 | 0 |
July 19, 2024 | 0.07 | 0.47 | 0.47 | 0 | 8 | 0 | 34.00 | 1.80 | 2.15 | 2.15 | 0 | 15 | 0 |
July 19, 2024 | 0.01 | 0.26 | 0.26 | 0 | 11 | 0 | 35.00 | 2.75 | 3.05 | 3.05 | 0 | 10 | 0 |
July 19, 2024 | 0.01 | 0.18 | 0.18 | 0 | 14 | 0 | 36.00 | 3.75 | 4.05 | 4.05 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 | 37.00 | 4.75 | 5.05 | 5.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 38.00 | 5.75 | 6.05 | 6.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.14 | 0.14 | 0 | 6 | 0 | 39.00 | 6.75 | 7.05 | 7.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.12 | 0.12 | 0 | 126 | 0 | 40.00 | 7.75 | 8.05 | 8.05 | 0 | 0 | 0 |
August 16, 2024 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 | 28.00 | 0.02 | 0.31 | 0.31 | 0 | 0 | 0 |
August 16, 2024 | 3.40 | 3.90 | 3.90 | 0 | 0 | 0 | 29.00 | 0.12 | 0.40 | 0.40 | 0 | 0 | 0 |
August 16, 2024 | 2.55 | 3.00 | 3.00 | 0 | 10 | 0 | 30.00 | 0.26 | 0.60 | 0.60 | 0 | 114 | 0 |
August 16, 2024 | 1.85 | 2.25 | 2.25 | 0 | 5 | 0 | 31.00 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 1.20 | 1.60 | 1.60 | 0 | 0 | 0 | 32.00 | 0.85 | 1.20 | 1.20 | 0 | 0 | 0 |
August 16, 2024 | 0.70 | 1.05 | 1.05 | 0 | 0 | 0 | 33.00 | 1.35 | 1.70 | 1.70 | 0 | 0 | 0 |
August 16, 2024 | 0.38 | 0.65 | 0.65 | 0 | 25 | 0 | 34.00 | 2.00 | 2.30 | 2.30 | 0 | 0 | 0 |
August 16, 2024 | 0.14 | 0.39 | 0.39 | -0.24 | 15 | 15 | 35.00 | 2.80 | 3.20 | 3.20 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.25 | 0.25 | 0 | 3 | 0 | 36.00 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.18 | 0.18 | 0 | 21 | 0 | 37.00 | 4.70 | 5.20 | 5.20 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.16 | 0.16 | 0 | 78 | 0 | 38.00 | 5.70 | 6.20 | 6.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.14 | 0.14 | 0 | 0 | 0 | 40.00 | 7.70 | 8.20 | 8.20 | 0 | 0 | 0 |
September 20, 2024 | 7.30 | 7.80 | 7.80 | 0 | 0 | 0 | 25.00 | 0.01 | 0.26 | 0.26 | 0 | 0 | 0 |
September 20, 2024 | 4.55 | 5.05 | 5.05 | 0 | 0 | 0 | 28.00 | 0.15 | 0.47 | 0.47 | 0 | 0 | 0 |
September 20, 2024 | 3.70 | 4.10 | 4.10 | 0 | 0 | 0 | 29.00 | 0.28 | 0.65 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 2.95 | 3.35 | 3.35 | 0 | 5 | 0 | 30.00 | 0.47 | 0.85 | 0.85 | 0 | 4 | 0 |
September 20, 2024 | 2.20 | 2.65 | 2.65 | 0 | 0 | 0 | 31.00 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 1.60 | 2.00 | 2.00 | 0 | 0 | 0 | 32.00 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 | 33.00 | 1.60 | 1.95 | 1.95 | 0 | 0 | 0 |
September 20, 2024 | 0.70 | 1.00 | 1.00 | 0 | 0 | 0 | 34.00 | 2.20 | 2.60 | 2.60 | 0 | 5 | 0 |
September 20, 2024 | 0.42 | 0.70 | 0.70 | 0 | 0 | 0 | 35.00 | 2.90 | 3.30 | 3.30 | 0 | 5 | 0 |
September 20, 2024 | 0.20 | 0.47 | 0.47 | 0 | 19 | 0 | 36.00 | 3.75 | 4.25 | 4.25 | 0 | 0 | 0 |
September 20, 2024 | 0.06 | 0.32 | 0.32 | 0 | 15 | 0 | 37.00 | 4.70 | 5.20 | 5.20 | 0 | 5 | 0 |
September 20, 2024 | 0.01 | 0.24 | 0.24 | 0 | 17 | 0 | 38.00 | 5.70 | 6.20 | 6.20 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.19 | 0.19 | 0 | 21 | 0 | 40.00 | 7.70 | 8.10 | 8.10 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0.17 | 0.17 | 0 | 1 | 0 | 42.00 | 9.70 | 10.10 | 10.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 44.00 | 11.70 | 12.20 | 12.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.16 | 0.16 | 0 | 7 | 0 | 45.00 | 12.70 | 13.20 | 13.20 | 0 | 0 | 0 |
October 18, 2024 | 4.65 | 5.20 | 5.20 | 0 | 0 | 0 | 28.00 | 0.22 | 0.60 | 0.60 | 0 | 0 | 0 |
October 18, 2024 | 3.85 | 4.25 | 4.25 | 0 | 0 | 0 | 29.00 | 0.38 | 0.75 | 0.75 | 0 | 0 | 0 |
October 18, 2024 | 3.00 | 3.50 | 3.50 | 0 | 0 | 0 | 30.00 | 0.55 | 1.00 | 1.00 | 0 | 0 | 0 |
October 18, 2024 | 2.40 | 2.80 | 2.80 | 0 | 0 | 0 | 31.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
October 18, 2024 | 1.80 | 2.20 | 2.20 | 0 | 0 | 0 | 32.00 | 1.25 | 1.65 | 1.65 | 0 | 0 | 0 |
October 18, 2024 | 1.30 | 1.65 | 1.65 | 0 | 0 | 0 | 33.00 | 1.75 | 2.15 | 2.15 | 0 | 0 | 0 |
October 18, 2024 | 0.85 | 1.20 | 1.20 | 0 | 3 | 0 | 34.00 | 2.30 | 2.70 | 2.70 | 0 | 0 | 0 |
October 18, 2024 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 | 35.00 | 3.00 | 3.40 | 3.40 | 0 | 0 | 0 |
October 18, 2024 | 0.32 | 0.60 | 0.60 | 0 | 0 | 0 | 36.00 | 3.80 | 4.30 | 4.30 | 0 | 0 | 0 |
December 20, 2024 | 7.50 | 8.10 | 8.10 | 0 | 0 | 0 | 25.00 | 0.04 | 0.41 | 0.41 | 0 | 0 | 0 |
December 20, 2024 | 4.95 | 5.40 | 5.40 | 0 | 0 | 0 | 28.00 | 0.39 | 0.75 | 0.75 | 0 | 5 | 0 |
December 20, 2024 | 3.30 | 3.90 | 3.90 | 0 | 0 | 0 | 30.00 | 0.80 | 1.20 | 1.20 | 0 | 11 | 0 |
December 20, 2024 | 2.15 | 2.65 | 2.65 | 0 | 0 | 0 | 32.00 | 1.45 | 1.90 | 1.90 | 0 | 30 | 0 |
December 20, 2024 | 1.20 | 1.65 | 1.65 | 0 | 45 | 0 | 34.00 | 2.50 | 3.00 | 3.00 | 0 | 53 | 0 |
December 20, 2024 | 0.55 | 1.05 | 1.05 | 0 | 120 | 0 | 36.00 | 3.95 | 4.40 | 4.40 | 0 | 0 | 0 |
December 20, 2024 | 0.20 | 0.60 | 0.60 | 0 | 145 | 0 | 38.00 | 5.70 | 6.15 | 6.15 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.38 | 0.38 | 0 | 2 | 0 | 40.00 | 7.65 | 8.15 | 8.15 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.27 | 0.27 | 0 | 0 | 0 | 42.00 | 9.65 | 10.15 | 10.15 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 | 45.00 | 12.65 | 13.15 | 13.15 | 0 | 0 | 0 |
March 21, 2025 | 7.70 | 8.25 | 8.25 | 0 | 0 | 0 | 25.00 | 0.09 | 0.55 | 0.55 | 0 | 0 | 0 |
March 21, 2025 | 5.25 | 5.75 | 5.75 | 0 | 0 | 0 | 28.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
March 21, 2025 | 3.80 | 4.35 | 4.35 | 0 | 1 | 0 | 30.00 | 1.00 | 1.50 | 1.50 | 0 | 7 | 0 |
March 21, 2025 | 2.60 | 3.10 | 3.10 | 0 | 0 | 0 | 32.00 | 1.75 | 2.25 | 2.25 | 0 | 40 | 0 |
March 21, 2025 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 | 34.00 | 2.80 | 3.30 | 3.30 | 0 | 0 | 0 |
March 21, 2025 | 0.95 | 1.40 | 1.40 | 0 | 10 | 0 | 36.00 | 4.10 | 4.65 | 4.65 | 0 | 0 | 0 |
March 21, 2025 | 0.48 | 0.95 | 0.95 | 0 | 25 | 0 | 38.00 | 5.75 | 6.25 | 6.25 | 0 | 0 | 0 |
March 21, 2025 | 0.18 | 0.65 | 0.65 | 0 | 0 | 0 | 40.00 | 7.65 | 8.20 | 8.20 | 0 | 0 | 0 |