Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

EMA – Emera Inc.

Last update: September 7, 2025 at 9:42 a.m.   (Real-time)

  • Last price: 64.810
  • Net change: -0.210
  • Bid price: 64.760
  • Ask price: 64.870
  • 30-day historical volatility: 12.91%
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: 13,909
Volume: 60
Open interest: 20,771
Volume: 8,060
September 12, 2025 (Weekly) 3.55 4.25 4.10 0 5 0 61.00 0 0.50 0.49 0 0 0
September 12, 2025 (Weekly) 2.56 3.25 3.15 0 0 0 62.00 0 0.50 0.49 0 0 0
September 12, 2025 (Weekly) 1.74 2.19 2.19 0 0 0 63.00 0.03 0.36 0.36 0 0 0
September 12, 2025 (Weekly) 0.86 1.21 1.21 0 0 0 64.00 0.14 0.34 0.34 0 0 0
September 12, 2025 (Weekly) 0.31 0.66 0.58 0 6 0 65.00 0.44 0.69 0.69 0 0 0
September 12, 2025 (Weekly) 0.02 0.22 0.22 0 807 0 66.00 1.02 1.39 1.39 0 5 0
September 12, 2025 (Weekly) 0 0.50 0.50 0 1,302 0 67.00 1.97 2.39 2.39 0 0 0
September 12, 2025 (Weekly) 0 0.50 0.50 0 5 0 68.00 2.87 3.55 3.45 0 0 0
September 12, 2025 (Weekly) 0 0.50 0.49 0 1,200 0 69.00 4.00 4.55 4.45 0 0 0
September 12, 2025 (Weekly) 0 0.50 0.49 0 0 0 70.00 5.00 5.55 5.50 0 0 0
September 12, 2025 (Weekly) 0 0.50 0.49 0 0 0 71.00 6.00 6.75 6.50 0 0 0
September 26, 2025 (Weekly) 3.85 4.35 4.35 0 0 0 61.00 0.02 0.23 0.23 0 0 0
September 26, 2025 (Weekly) 2.86 3.45 3.30 0 0 0 62.00 0.07 0.31 0.31 0 0 0
September 26, 2025 (Weekly) 2.08 2.39 2.39 0 0 0 63.00 0.19 0.42 0.42 0 0 0
September 26, 2025 (Weekly) 1.27 1.66 1.62 0 0 0 64.00 0.33 0.67 0.67 0 0 0
September 26, 2025 (Weekly) 0.59 0.89 0.89 0 0 0 65.00 0.70 0.99 0.99 0 20 0
September 26, 2025 (Weekly) 0.27 0.58 0.58 0 1,002 0 66.00 1.21 1.59 1.59 0 15 0
September 26, 2025 (Weekly) 0.15 0.35 0.35 -0.10 20 60 67.00 2.01 2.40 2.40 0 0 0
September 26, 2025 (Weekly) 0 0.50 0.49 0 0 0 68.00 2.80 3.60 3.60 0 0 0
September 26, 2025 (Weekly) 0 0.50 0.49 0 2,100 0 69.00 3.85 4.55 4.55 0 0 0
September 26, 2025 (Weekly) 0 0.50 0.49 0 0 0 70.00 4.85 5.55 5.55 0 0 0
September 26, 2025 (Weekly) 0 0.50 0.49 0 0 0 71.00 5.65 6.75 6.75 0 0 0
October 3, 2025 (Weekly) 4.00 4.25 4.25 0 0 0 61.00 0.13 0.29 0.29 0 23 0
October 3, 2025 (Weekly) 3.05 3.35 3.35 0 0 0 62.00 0.16 0.34 0.34 0 0 0
October 3, 2025 (Weekly) 2.21 2.45 2.45 0 0 0 63.00 0.28 0.46 0.46 0 0 0
October 3, 2025 (Weekly) 1.43 1.66 1.66 0 0 0 64.00 0.52 0.69 0.69 -0.01 0 15
October 3, 2025 (Weekly) 0.82 1.02 1.02 0 0 0 65.00 0.85 1.07 1.07 0 0 0
October 3, 2025 (Weekly) 0.35 0.55 0.55 0 5 0 66.00 1.41 1.63 1.63 0 10 0
October 3, 2025 (Weekly) 0.15 0.25 0.25 0 160 0 67.00 2.14 2.42 2.41 0 5 0
October 3, 2025 (Weekly) 0 0.17 0.17 0 2,100 0 68.00 3.05 3.35 3.35 0 0 0
October 3, 2025 (Weekly) 0 0.12 0.12 0 0 0 69.00 4.05 4.35 4.35 0 0 0
October 3, 2025 (Weekly) 0 0.10 0.10 0 0 0 70.00 5.05 5.35 5.35 0 0 0
October 3, 2025 (Weekly) 0 0.10 0.10 0 0 0 71.00 6.05 6.35 6.35 0 0 0
October 10, 2025 (Weekly) 4.05 4.35 4.35 0 0 0 61.00 0.18 0.33 0.33 0 0 0
October 10, 2025 (Weekly) 3.20 3.45 3.45 0 0 0 62.00 0.27 0.40 0.40 0 0 0
October 10, 2025 (Weekly) 2.31 2.57 2.57 0 0 0 63.00 0.36 0.55 0.55 0 0 0
October 10, 2025 (Weekly) 1.57 1.79 1.79 0 0 0 64.00 0.58 0.78 0.78 0 0 0
October 10, 2025 (Weekly) 0.95 1.14 1.14 0 0 0 65.00 0.94 1.16 1.16 0 0 0
October 10, 2025 (Weekly) 0.46 0.67 0.67 0 0 0 66.00 1.49 1.69 1.71 0 0 0
October 10, 2025 (Weekly) 0.17 0.36 0.36 0 0 0 67.00 2.20 2.45 2.44 0 0 0
October 10, 2025 (Weekly) 0.06 0.22 0.22 0 0 0 68.00 3.05 3.35 3.35 0 0 0
October 10, 2025 (Weekly) 0 0.14 0.14 0 0 0 69.00 4.05 4.35 4.35 0 0 0
October 10, 2025 (Weekly) 0 0.11 0.11 0 0 0 70.00 5.05 5.35 5.35 0 0 0
October 24, 2025 (Weekly) 4.20 4.50 4.50 0 0 0 61.00 0.22 0.40 0.40 0 0 0
October 24, 2025 (Weekly) 3.40 3.60 3.60 0 0 0 62.00 0.34 0.51 0.51 0 0 0
October 24, 2025 (Weekly) 2.53 2.76 2.76 0 0 0 63.00 0.53 0.67 0.67 0 0 0
October 24, 2025 (Weekly) 1.77 2.00 2.00 0 0 0 64.00 0.79 0.95 0.95 0 0 0
October 24, 2025 (Weekly) 1.17 1.37 1.37 0 0 0 65.00 1.13 1.32 1.32 0 0 0
October 24, 2025 (Weekly) 0.71 0.88 0.88 0 0 0 66.00 1.62 1.84 1.84 0 0 0
October 24, 2025 (Weekly) 0.38 0.51 0.51 0 0 0 67.00 2.29 2.54 2.53 0 0 0
October 24, 2025 (Weekly) 0.16 0.30 0.30 0 0 0 68.00 3.10 3.40 3.40 0 0 0
October 24, 2025 (Weekly) 0.04 0.19 0.19 0 0 0 69.00 4.05 4.35 4.35 0 0 0
September 19, 2025 19.80 20.00 20.00 0 0 0 45.00 0 0.10 0.10 0 32 0
September 19, 2025 18.80 18.95 18.95 0 0 0 46.00 0 0.10 0.10 0 20 0
September 19, 2025 16.80 16.95 16.95 0 0 0 48.00 0 0.10 0.10 0 15 0
September 19, 2025 14.75 14.95 14.95 0 0 0 50.00 0 0.11 0.11 0 23 0
September 19, 2025 12.75 12.95 12.95 0 0 0 52.00 0 0.10 0.10 0 0 0
September 19, 2025 10.75 11.00 11.00 0 0 0 54.00 0 0.10 0.10 0 0 0
September 19, 2025 9.80 10.00 10.00 0 0 0 55.00 0 0.11 0.11 0 36 0
September 19, 2025 8.75 9.00 9.00 0 0 0 56.00 0 0.10 0.10 0 30 0
September 19, 2025 6.80 7.05 7.05 0 0 0 58.00 0 0.11 0.11 0 45 0
September 19, 2025 4.85 5.05 5.05 0 0 0 60.00 0 0.16 0.15 0 31 0
September 19, 2025 3.85 4.10 4.10 0 0 0 61.00 0 0.19 0.18 0 0 0
September 19, 2025 2.84 3.15 3.15 0 77 0 62.00 0.08 0.23 0.23 0 6 0
September 19, 2025 1.93 2.24 2.24 0 0 0 63.00 0.11 0.24 0.24 0 0 0
September 19, 2025 1.15 1.37 1.37 0 56 0 64.00 0.31 0.46 0.46 0 10 0
September 19, 2025 0.51 0.73 0.73 0 78 0 65.00 0.64 0.84 0.84 0 0 0
September 19, 2025 0.12 0.31 0.31 0 1,337 0 66.00 1.23 1.47 1.47 0 0 0
September 19, 2025 0.02 0.15 0.15 0 607 0 67.00 2.08 2.33 2.33 0 10 0
September 19, 2025 0 0.11 0.11 0 846 0 68.00 3.05 3.35 3.35 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 69.00 4.05 4.35 4.35 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 70.00 5.10 5.35 5.35 0 32 0
September 19, 2025 0 0.10 0.10 0 0 0 71.00 6.05 6.35 6.35 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 72.00 7.05 7.35 7.35 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 74.00 9.05 9.35 9.35 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 76.00 11.05 11.35 11.35 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 80.00 15.05 15.35 15.35 0 0 0
October 17, 2025 12.90 13.10 13.10 0 0 0 52.00 0 0.10 0.10 0 0 0
October 17, 2025 10.95 11.15 11.15 0 0 0 54.00 0 0.12 0.12 0 10 0
October 17, 2025 8.95 9.15 9.20 0 0 0 56.00 0 0.16 0.16 0 0 0
October 17, 2025 7.00 7.25 7.25 0 0 0 58.00 0 0.22 0.22 0 12 0
October 17, 2025 5.05 5.35 5.35 0 27 0 60.00 0.13 0.26 0.26 0 55 0
October 17, 2025 3.25 3.50 3.50 0 73 0 62.00 0.28 0.45 0.45 0 10 0
October 17, 2025 1.67 1.88 1.88 0 37 0 64.00 0.67 0.86 0.86 0 10 0
October 17, 2025 0.57 0.75 0.75 0 46 0 66.00 1.54 1.76 1.76 0 10 0
October 17, 2025 0.10 0.23 0.23 0 5 0 68.00 3.10 3.35 3.35 0 0 0
October 17, 2025 0 0.12 0.12 0 1 0 70.00 5.05 5.35 5.35 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 72.00 7.05 7.35 7.35 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 74.00 9.05 9.35 9.35 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 76.00 11.05 11.35 11.35 0 0 0
November 21, 2025 12.95 13.25 13.25 0 0 0 52.00 0 0.22 0.22 0 0 0
November 21, 2025 11.00 11.30 11.30 0 0 0 54.00 0.05 0.28 0.28 0 0 0
November 21, 2025 9.05 9.35 9.35 0 0 0 56.00 0.17 0.27 0.27 0 15 0
November 21, 2025 7.10 7.40 7.40 0 0 0 58.00 0.27 0.37 0.37 0 0 0
November 21, 2025 5.25 5.50 5.50 0 0 0 60.00 0.40 0.58 0.58 -0.04 5 40
November 21, 2025 3.50 3.75 3.75 0 4 0 62.00 0.72 0.95 0.95 0 10 0
November 21, 2025 2.00 2.25 2.25 0 43 0 64.00 1.33 1.56 1.56 0 5 0
November 21, 2025 0.91 1.15 1.15 0 20 0 66.00 2.35 2.60 2.60 0 1 0
November 21, 2025 0.28 0.49 0.49 0 61 0 68.00 3.80 4.05 4.05 0 0 0
November 21, 2025 0.02 0.24 0.24 0 0 0 70.00 5.50 5.90 5.90 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 72.00 7.45 7.80 7.80 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 74.00 9.45 9.75 9.75 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 76.00 11.40 11.75 11.75 0 0 0
December 19, 2025 24.85 25.15 25.15 0 0 0 40.00 0 0.10 0.10 0 3,510 0
December 19, 2025 22.85 23.20 23.20 0 0 0 42.00 0 0.06 0.06 0 10,000 0
December 19, 2025 19.90 20.20 20.20 0 0 0 45.00 0 0.12 0.12 0 12 0
December 19, 2025 18.90 19.20 19.20 0 0 0 46.00 0 0.14 0.14 0 2 0
December 19, 2025 16.90 17.20 17.20 0 0 0 48.00 0 0.18 0.18 0 22 0
December 19, 2025 14.90 15.25 15.25 0 0 0 50.00 0 0.24 0.24 0 3 0
December 19, 2025 12.95 13.30 13.30 0 0 0 52.00 0.04 0.30 0.30 0 0 0
December 19, 2025 11.00 11.35 11.35 0 0 0 54.00 0.11 0.37 0.37 0 0 0
December 19, 2025 10.00 10.35 10.35 0 0 0 55.00 0.16 0.31 0.31 0 5,013 0
December 19, 2025 9.05 9.40 9.40 0 0 0 56.00 0.22 0.38 0.38 0 0 0
December 19, 2025 7.15 7.50 7.50 0 0 0 58.00 0.34 0.55 0.55 0 0 0
December 19, 2025 5.35 5.65 5.65 0 213 0 60.00 0.55 0.80 0.80 0 819 0
December 19, 2025 3.65 3.95 3.95 0 1 0 62.00 0.94 1.19 1.19 0 4 0
December 19, 2025 2.23 2.47 2.47 0 0 0 64.00 1.55 1.82 1.82 0 3 0
December 19, 2025 1.65 1.93 1.93 0 452 0 65.00 1.99 2.26 2.26 0 0 0
December 19, 2025 1.20 1.43 1.43 0 5 0 66.00 2.53 2.82 2.82 0 0 0
December 19, 2025 0.48 0.73 0.73 0 1 0 68.00 3.90 4.25 4.25 0 0 0
December 19, 2025 0.15 0.35 0.35 0 23 0 70.00 5.55 5.95 5.95 0 0 0
December 19, 2025 0 0.19 0.19 0 0 0 72.00 7.45 7.85 7.85 0 0 0
December 19, 2025 0 0.12 0.12 0 0 0 74.00 9.40 9.80 9.80 0 0 0
December 19, 2025 0 0.11 0.11 0 0 0 75.00 10.40 10.80 10.80 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 76.00 11.40 11.80 11.80 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 80.00 15.40 15.75 15.75 0 0 0
January 16, 2026 11.05 11.40 11.40 0 0 0 54.00 0.17 0.34 0.34 0 0 0
January 16, 2026 9.10 9.50 9.50 0 0 0 56.00 0.27 0.47 0.47 0 0 0
January 16, 2026 7.25 7.55 7.55 0 0 0 58.00 0.44 0.66 0.66 0 0 0
January 16, 2026 5.45 5.80 5.80 0 0 0 60.00 0.69 0.94 0.94 0 11 0
January 16, 2026 3.85 4.15 4.15 0 4 0 62.00 1.10 1.35 1.35 0 5 0
January 16, 2026 2.48 2.73 2.73 0 22 0 64.00 1.73 1.99 1.99 0 0 0
January 16, 2026 1.37 1.68 1.68 0 18 0 66.00 2.68 2.98 2.98 0 0 0
January 16, 2026 0.66 0.94 0.94 0 18 0 68.00 4.00 4.35 4.35 0 0 0
January 16, 2026 0.25 0.49 0.49 0 7 0 70.00 5.60 6.05 6.05 0 0 0
January 16, 2026 0.04 0.28 0.28 0 3 0 72.00 7.45 7.90 7.90 0 0 0
January 16, 2026 0 0.15 0.15 0 0 0 74.00 9.40 9.80 9.80 0 0 0
January 16, 2026 0 0.11 0.11 0 0 0 76.00 11.35 11.80 11.80 0 0 0
February 20, 2026 9.05 9.55 9.55 0 0 0 56.00 0.45 0.74 0.73 0 0 0
February 20, 2026 7.20 7.70 7.70 0 0 0 58.00 0.65 0.97 0.97 0 0 0
February 20, 2026 5.50 5.95 5.95 0 0 0 60.00 0.96 1.30 1.30 0 0 0
February 20, 2026 3.90 4.35 4.35 0 0 0 62.00 1.45 1.80 1.82 0 0 0
February 20, 2026 2.59 2.99 2.99 0 0 0 64.00 2.18 2.50 2.50 0 0 0
February 20, 2026 1.53 1.80 1.80 0 0 0 66.00 3.15 3.60 3.60 0 0 0
February 20, 2026 0.80 1.10 1.10 0 5 0 68.00 4.45 4.95 4.95 0 0 0
February 20, 2026 0.35 0.60 0.60 0 0 0 70.00 6.00 6.50 6.50 0 0 0
February 20, 2026 0.10 0.42 0.42 0 0 0 72.00 7.75 8.25 8.25 0 0 0
February 20, 2026 0 0.24 0.24 0 0 0 74.00 9.60 10.10 10.10 0 0 0
February 20, 2026 0 0.14 0.14 0 0 0 76.00 11.55 12.00 12.00 0 0 0
March 20, 2026 19.85 20.25 20.25 0 2 0 45.00 0 0.20 0.20 0 0 0
March 20, 2026 16.90 17.30 17.30 0 0 0 48.00 0.08 0.39 0.39 0 0 0
March 20, 2026 14.90 15.30 15.30 0 0 0 50.00 0.15 0.47 0.47 0 21 0
March 20, 2026 10.05 10.50 10.50 0 0 0 55.00 0.48 0.55 0.55 0 26 0
March 20, 2026 5.60 6.00 6.00 0 39 0 60.00 1.10 1.42 1.42 0 5 0
March 20, 2026 2.18 2.53 2.53 0 162 0 65.00 2.81 3.15 3.15 0 760 0
March 20, 2026 0.45 0.74 0.74 0 55 0 70.00 6.15 6.55 6.55 0 0 0
March 20, 2026 0 0.22 0.22 0 0 0 75.00 10.60 11.10 11.10 0 0 0
March 20, 2026 0 0.11 0.11 0 0 0 80.00 15.50 15.95 15.95 0 0 0
June 19, 2026 19.80 20.25 20.25 0 0 0 45.00 0.07 0.30 0.30 0 0 0
June 19, 2026 14.90 15.35 15.35 0 0 0 50.00 0.29 0.50 0.50 0 35 0
June 19, 2026 10.10 10.60 10.55 0 0 0 55.00 0.75 1.04 1.04 0 8 4,000
June 19, 2026 5.80 6.35 6.35 0 10 0 60.00 1.54 1.80 1.80 0 0 5
June 19, 2026 2.55 3.10 3.10 0 773 0 65.00 3.45 3.90 3.90 0 1 4,000
June 19, 2026 0.77 1.20 1.20 0 66 0 70.00 6.70 7.20 7.20 0 0 0
June 19, 2026 0.09 0.36 0.36 0 0 0 75.00 10.90 11.45 11.45 0 0 0
June 19, 2026 0 0.17 0.17 0 0 0 80.00 15.65 16.20 16.20 0 0 0