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: August 14, 2022 at 2:21 p.m.   (Real-time)

  • Last price: 61.500
  • Net change: 0.420
  • Bid price: 61.340
  • Ask price: 61.600
  • 30-day historical volatility: 14.01%
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: 9,561
Volume: 24
Open interest: 1,234
Volume: 34
August 19, 2022 13.40 13.65 13.65 0 0 0 48.00 0 0.06 0.06 0 0 0
August 19, 2022 9.40 9.65 9.65 0 0 0 52.00 0 0.07 0.07 0 51 0
August 19, 2022 7.45 7.70 7.70 0 0 0 54.00 0 0.06 0.06 0 35 0
August 19, 2022 5.40 5.65 5.65 0 0 0 56.00 0 0.07 0.07 0 136 0
August 19, 2022 3.45 3.75 3.75 0 0 0 58.00 0 0.11 0.11 0 78 0
August 19, 2022 1.50 1.77 1.77 0 29 0 60.00 0.06 0.17 0.17 0 45 0
August 19, 2022 0.15 0.28 0.28 0 3,676 0 62.00 0.50 0.80 0.80 0 51 0
August 19, 2022 0.01 0.07 0.07 0 281 0 63.00 1.44 1.71 1.71 0 0 0
August 19, 2022 0 0.07 0.07 0 75 0 64.00 2.40 2.68 2.68 0 0 0
August 19, 2022 0 0.06 0.06 0 19 0 66.00 4.35 4.70 4.70 0 0 0
August 19, 2022 0 0.06 0.06 0 12 0 68.00 6.35 6.70 6.70 0 10 0
August 19, 2022 0 0.06 0.06 0 0 0 70.00 8.35 8.70 8.70 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 72.00 10.35 10.70 10.70 0 0 0
September 16, 2022 16.50 16.75 16.75 0 10 0 45.00 0 0.07 0.07 0 15 0
September 16, 2022 13.50 13.80 13.80 0 0 0 48.00 0 0.07 0.07 0 0 0
September 16, 2022 11.55 11.80 11.80 0 0 0 50.00 0.01 0.08 0.08 0 73 0
September 16, 2022 9.55 9.85 9.85 0 0 0 52.00 0.02 0.12 0.12 0 0 0
September 16, 2022 7.55 7.90 7.90 0 0 0 54.00 0.04 0.16 0.16 0 21 0
September 16, 2022 6.60 6.95 6.95 0 0 0 55.00 0.06 0.18 0.18 0 105 0
September 16, 2022 5.60 5.95 5.95 0 0 0 56.00 0.09 0.20 0.20 0 20 0
September 16, 2022 3.70 4.00 4.00 0 2 0 58.00 0.21 0.31 0.31 -0.06 32 2
September 16, 2022 2.00 2.20 2.20 0 77 0 60.00 0.47 0.58 0.58 0 25 0
September 16, 2022 0.77 0.89 0.89 0 426 0 62.00 1.16 1.30 1.30 -0.37 10 15
September 16, 2022 0.38 0.50 0.50 0 2,132 0 63.00 1.73 1.90 1.90 0 0 0
September 16, 2022 0.16 0.26 0.26 -0.01 929 10 64.00 2.48 2.75 2.75 0 0 0
September 16, 2022 0.05 0.13 0.13 0 1,082 0 65.00 3.40 3.70 3.70 0 10 0
September 16, 2022 0.01 0.09 0.09 0 34 0 66.00 4.40 4.70 4.70 0 10 0
September 16, 2022 0 0.07 0.07 0 10 0 68.00 6.40 6.70 6.70 0 0 0
September 16, 2022 0 0.07 0.07 0 16 0 70.00 8.40 8.70 8.70 0 15 0
September 16, 2022 0 0.06 0.06 0 0 0 72.00 10.40 10.70 10.70 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 75.00 13.40 13.70 13.70 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 80.00 18.40 18.70 18.70 0 0 0
October 21, 2022 13.75 14.00 14.00 0 0 0 48.00 0.04 0.12 0.12 0 0 0
October 21, 2022 9.80 10.10 10.10 0 0 0 52.00 0.08 0.22 0.22 0 0 0
October 21, 2022 7.85 8.20 8.20 0 0 0 54.00 0.15 0.26 0.26 0 0 0
October 21, 2022 5.95 6.30 6.30 0 0 0 56.00 0.27 0.37 0.37 0 1 0
October 21, 2022 4.20 4.50 4.50 0 0 0 58.00 0.46 0.56 0.56 0 15 0
October 21, 2022 2.53 2.77 2.77 0 46 0 60.00 0.81 0.95 0.95 0 5 0
October 21, 2022 1.31 1.49 1.49 0 45 0 62.00 1.55 1.69 1.69 0 1 0
October 21, 2022 0.52 0.65 0.65 0.04 51 4 64.00 2.67 3.00 3.00 0 0 0
October 21, 2022 0.15 0.24 0.24 0 22 0 66.00 4.40 4.70 4.70 0 0 0
October 21, 2022 0.01 0.10 0.10 0 11 0 68.00 6.35 6.70 6.70 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 70.00 8.35 8.70 8.70 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 72.00 10.35 10.70 10.70 0 0 0
November 18, 2022 13.70 14.05 14.05 0 0 0 48.00 0.06 0.21 0.21 0 0 0
November 18, 2022 9.80 10.15 10.15 0 0 0 52.00 0.17 0.30 0.30 0 7 0
November 18, 2022 7.90 8.25 8.25 0 0 0 54.00 0.30 0.42 0.42 0 0 0
November 18, 2022 5.95 6.30 6.30 0 0 0 56.00 0.47 0.58 0.58 0 0 0
November 18, 2022 4.25 4.60 4.60 0 0 0 58.00 0.74 0.89 0.89 0 5 0
November 18, 2022 2.75 3.05 3.05 0 5 0 60.00 1.24 1.40 1.40 0 10 0
November 18, 2022 1.50 1.69 1.69 0.19 10 10 62.00 2.11 2.29 2.29 0 1 0
November 18, 2022 0.70 0.86 0.86 0 0 0 64.00 3.30 3.65 3.65 0 0 0
November 18, 2022 0.24 0.37 0.37 0 32 0 66.00 4.90 5.25 5.25 0 0 0
November 18, 2022 0.06 0.16 0.16 0 0 0 68.00 6.65 7.10 7.10 0 0 0
November 18, 2022 0.01 0.09 0.09 0 0 0 70.00 8.65 8.95 8.95 0 0 0
November 18, 2022 0 0.07 0.07 0 0 0 72.00 10.60 10.95 10.95 0 0 0
December 16, 2022 16.50 17.05 17.05 0 0 0 45.00 0.04 0.20 0.20 0 8 0
December 16, 2022 13.60 14.05 14.05 0 0 0 48.00 0.10 0.27 0.27 0 5 0
December 16, 2022 11.70 12.10 12.10 0 0 0 50.00 0.15 0.31 0.31 0 193 0
December 16, 2022 9.70 10.20 10.20 0 0 0 52.00 0.27 0.38 0.38 0 5 0
December 16, 2022 7.85 8.25 8.25 0 0 0 54.00 0.39 0.54 0.54 0 0 0
December 16, 2022 6.85 7.35 7.35 0 2 0 55.00 0.48 0.62 0.62 0 51 0
December 16, 2022 6.00 6.45 6.45 0 0 0 56.00 0.57 0.74 0.74 0 0 0
December 16, 2022 4.45 4.75 4.75 0 0 0 58.00 0.89 1.09 1.09 0 0 0
December 16, 2022 2.89 3.25 3.25 0 133 0 60.00 1.42 1.60 1.60 0 34 0
December 16, 2022 1.72 1.93 1.93 0 15 0 62.00 2.28 2.40 2.40 -0.36 2 17
December 16, 2022 0.89 1.07 1.07 0 6 0 64.00 3.45 3.75 3.75 0 0 0
December 16, 2022 0.60 0.78 0.78 0 160 0 65.00 4.20 4.45 4.45 0 31 0
December 16, 2022 0.38 0.54 0.54 0 30 0 66.00 4.90 5.35 5.35 0 0 0
December 16, 2022 0.12 0.28 0.28 0 0 0 68.00 6.65 7.20 7.20 0 0 0
December 16, 2022 0 0.15 0.15 0 16 0 70.00 8.60 9.10 9.10 0 0 0
December 16, 2022 0 0.09 0.09 0 0 0 72.00 10.55 11.05 11.05 0 0 0
December 16, 2022 0 0.07 0.07 0 0 0 75.00 13.50 14.00 14.00 0 0 0
December 16, 2022 0 0.07 0.07 0 0 0 80.00 18.50 18.95 18.95 0 31 0
January 20, 2023 9.85 10.35 10.35 0 0 0 52.00 0.34 0.50 0.50 0 0 0
January 20, 2023 7.90 8.50 8.50 0 0 0 54.00 0.46 0.67 0.67 0 0 0
January 20, 2023 6.30 6.70 6.70 0 0 0 56.00 0.70 0.90 0.90 0 0 0
January 20, 2023 4.70 5.05 5.05 0 0 0 58.00 1.04 1.29 1.29 0 0 0
January 20, 2023 3.25 3.55 3.55 0 0 0 60.00 1.65 1.80 1.80 0 10 0
January 20, 2023 2.06 2.31 2.31 0 5 0 62.00 2.49 2.72 2.72 0 5 0
January 20, 2023 1.19 1.42 1.42 0 10 0 64.00 3.60 3.95 3.95 0 0 0
January 20, 2023 0.58 0.81 0.81 0 43 0 66.00 5.10 5.45 5.45 0 0 0
January 20, 2023 0.25 0.42 0.42 0 5 0 68.00 6.70 7.30 7.30 0 0 0
January 20, 2023 0.01 0.13 0.13 0 0 0 72.00 10.55 11.00 11.00 0 0 0
March 17, 2023 16.60 17.15 17.15 0 1 0 45.00 0.13 0.34 0.34 0 10 0
March 17, 2023 11.70 12.30 12.30 0 0 0 50.00 0.37 0.53 0.53 0 0 0
March 17, 2023 7.25 7.70 7.70 0 17 0 55.00 0.83 1.08 1.08 0 4 0
March 17, 2023 3.45 3.80 3.80 0 0 0 60.00 2.03 2.38 2.38 0 24 0
March 17, 2023 1.12 1.41 1.41 0 33 0 65.00 4.75 5.15 5.15 0 3 0
March 17, 2023 0.17 0.41 0.41 0 23 0 70.00 8.75 9.20 9.20 0 0 0
March 17, 2023 0.01 0.11 0.11 0 0 0 75.00 13.50 14.10 14.10 0 0 0
March 17, 2023 0 0.07 0.07 0 0 0 80.00 18.40 19.00 19.00 0 26 0
June 16, 2023 16.50 17.25 17.25 0 0 0 45.00 0.26 0.47 0.47 0 0 0
June 16, 2023 11.75 12.50 12.50 0 0 0 50.00 0.58 0.90 0.90 0 5 0
June 16, 2023 7.45 8.05 8.05 0 0 0 55.00 1.22 1.50 1.50 0 0 0
June 16, 2023 3.85 4.35 4.35 0 10 0 60.00 2.60 3.05 3.05 0 0 0
June 16, 2023 1.60 1.75 1.75 0 10 0 65.00 5.20 5.80 5.80 0 0 0
June 16, 2023 0.43 0.73 0.73 0 10 0 70.00 9.05 9.70 9.70 0 0 0
June 16, 2023 0 0.09 0.09 0 0 0 80.00 18.45 19.10 19.10 0 0 0