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.

EMP – Empire Company Limited, Cl. A

Last update: April 1, 2023 at 10:51 p.m.   (Real-time)

  • Last price: 36.230
  • Net change: 0.310
  • Bid price: 36.120
  • Ask price: 36.360
  • 30-day historical volatility: 20.54%
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: 580
Volume: 39
Open interest: 1,004
Volume: 5
April 21, 2023 8.20 8.40 8.40 0 0 0 28.00 0 0.16 0.16 0 0 0
April 21, 2023 6.20 6.50 6.50 0 8 0 30.00 0 0.16 0.16 0 0 0
April 21, 2023 5.20 5.50 5.50 0 0 0 31.00 0 0.10 0.10 0 0 0
April 21, 2023 4.20 4.50 4.50 0 0 0 32.00 0 0.11 0.11 0 0 0
April 21, 2023 3.20 3.45 3.45 0 3 0 33.00 0 0.11 0.11 0 15 0
April 21, 2023 2.25 2.45 2.45 0 15 0 34.00 0.02 0.14 0.14 0 0 0
April 21, 2023 1.30 1.55 1.55 0 30 0 35.00 0.07 0.23 0.23 0 7 0
April 21, 2023 0.50 0.75 0.75 0 11 0 36.00 0.32 0.50 0.50 0 5 0
April 21, 2023 0.08 0.26 0.26 0 9 0 37.00 0.90 1.15 1.15 0 10 0
April 21, 2023 0.02 0.14 0.14 0 35 0 38.00 1.70 2.05 2.05 0 15 0
April 21, 2023 0 0.17 0.17 0 15 0 39.00 2.75 3.00 3.00 0 5 0
April 21, 2023 0 0.16 0.16 0 20 0 40.00 3.75 4.00 4.00 0 15 0
April 21, 2023 0 0.16 0.16 0 0 0 41.00 4.75 5.00 5.00 0 0 0
April 21, 2023 0 0.16 0.16 0 0 0 42.00 5.75 6.00 6.00 0 5 0
May 19, 2023 8.20 8.40 8.40 0 0 0 28.00 0 0.11 0.11 0 0 0
May 19, 2023 6.20 6.45 6.45 0 10 0 30.00 0 0.13 0.13 0 0 0
May 19, 2023 5.25 5.50 5.50 0 0 0 31.00 0.01 0.13 0.13 0 0 0
May 19, 2023 4.20 4.45 4.45 0 0 0 32.00 0.01 0.15 0.15 0 0 0
May 19, 2023 3.25 3.50 3.50 0 0 0 33.00 0.04 0.19 0.19 0 31 0
May 19, 2023 2.40 2.65 2.65 0 30 0 34.00 0.12 0.27 0.27 0 5 0
May 19, 2023 1.50 1.70 1.70 0 20 0 35.00 0.27 0.45 0.45 0 0 0
May 19, 2023 0.80 1.00 1.00 0 20 0 36.00 0.55 0.75 0.75 0 0 0
May 19, 2023 0.31 0.45 0.45 0 13 0 37.00 1.05 1.25 1.25 0 4 0
May 19, 2023 0.07 0.24 0.24 0 37 0 38.00 1.80 2.00 2.00 0 0 0
May 19, 2023 0 0.13 0.13 0 55 0 39.00 2.80 3.05 3.05 0 0 0
May 19, 2023 0 0.10 0.10 0 31 0 40.00 3.75 4.00 4.00 0 22 0
May 19, 2023 0 0.08 0.08 0 0 0 41.00 4.75 5.00 5.00 0 0 0
May 19, 2023 0 0.07 0.07 0 0 0 42.00 5.75 6.00 6.00 0 0 0
June 16, 2023 11.15 11.55 11.55 0 0 0 25.00 0 0.37 0.37 0 0 0
June 16, 2023 8.20 8.60 8.60 0 0 0 28.00 0 0.39 0.39 0 0 0
June 16, 2023 6.25 6.60 6.60 0 1 0 30.00 0.03 0.41 0.41 0 0 0
June 16, 2023 5.30 5.65 5.65 0 0 0 31.00 0.06 0.45 0.45 0 0 0
June 16, 2023 4.35 4.70 4.70 0 0 0 32.00 0.08 0.49 0.49 -0.32 400 5
June 16, 2023 3.45 3.80 3.80 0 0 0 33.00 0.04 0.39 0.39 0 0 0
June 16, 2023 2.60 3.00 3.00 0 1 0 34.00 0.21 0.50 0.50 0 0 0
June 16, 2023 1.85 2.10 2.10 0 1 0 35.00 0.45 0.70 0.70 0 0 0
June 16, 2023 1.20 1.40 1.40 0 15 0 36.00 0.80 1.05 1.05 0 400 0
June 16, 2023 0.70 0.85 0.85 0 23 0 37.00 1.25 1.55 1.55 0 0 0
June 16, 2023 0.30 0.50 0.50 0 21 0 38.00 1.90 2.25 2.25 0 0 0
June 16, 2023 0.10 0.47 0.47 0 46 0 39.00 2.80 3.15 3.15 0 0 0
June 16, 2023 0.02 0.33 0.33 0 6 0 40.00 3.70 4.10 4.10 0 0 0
June 16, 2023 0.01 0.25 0.25 0 0 0 41.00 4.65 5.05 5.05 0 0 0
June 16, 2023 0.01 0.21 0.21 0 0 0 42.00 5.65 6.10 6.10 0 0 0
June 16, 2023 0 0.18 0.18 0 0 0 44.00 7.65 8.00 8.00 0 0 0
June 16, 2023 0 0.17 0.17 0 0 0 45.00 8.65 9.00 9.00 0 0 0
July 21, 2023 8.20 8.70 8.70 0 0 0 28.00 0.02 0.19 0.19 0 0 0
July 21, 2023 6.30 6.80 6.80 0 0 0 30.00 0.03 0.24 0.24 0 0 0
July 21, 2023 5.35 5.85 5.85 0 0 0 31.00 0.07 0.29 0.29 0 0 0
July 21, 2023 4.45 4.95 4.95 0 0 0 32.00 0.13 0.36 0.36 0 0 0
July 21, 2023 3.70 4.00 4.00 0 0 0 33.00 0.24 0.50 0.50 0 0 0
July 21, 2023 2.85 3.15 3.15 0 0 0 34.00 0.38 0.70 0.70 0 0 0
July 21, 2023 2.10 2.40 2.40 0 0 0 35.00 0.65 0.95 0.95 0 5 0
July 21, 2023 1.45 1.75 1.75 0 15 0 36.00 1.05 1.35 1.35 0 0 0
July 21, 2023 0.95 1.25 1.25 0 14 0 37.00 1.50 1.85 1.85 0 0 0
July 21, 2023 0.55 0.85 0.85 0 6 0 38.00 2.10 2.40 2.40 0 0 0
July 21, 2023 0.26 0.55 0.55 -0.14 10 3 39.00 2.80 3.35 3.35 0 0 0
July 21, 2023 0.10 0.36 0.36 -0.17 0 32 40.00 3.70 4.20 4.20 0 0 0
July 21, 2023 0.02 0.23 0.23 0 0 0 41.00 4.65 5.10 5.10 0 0 0
July 21, 2023 0.01 0.19 0.19 0 14 0 42.00 5.60 6.10 6.10 0 0 0
August 18, 2023 8.35 8.70 8.70 0 0 0 28.00 0.02 0.21 0.21 0 0 0
August 18, 2023 6.45 6.80 6.80 0 0 0 30.00 0.05 0.29 0.29 0 0 0
August 18, 2023 5.50 5.90 5.90 0 0 0 31.00 0.11 0.37 0.37 0 0 0
August 18, 2023 4.65 5.00 5.00 0 0 0 32.00 0.20 0.45 0.45 0 0 0
August 18, 2023 3.80 4.15 4.15 0 0 0 33.00 0.34 0.65 0.65 0 0 0
August 18, 2023 3.00 3.35 3.35 0 0 0 34.00 0.60 0.85 0.85 0 0 0
August 18, 2023 2.35 2.60 2.60 0 0 0 35.00 0.85 1.15 1.15 0 0 0
August 18, 2023 1.70 1.95 1.95 0 10 0 36.00 1.20 1.50 1.50 0 0 0
August 18, 2023 1.20 1.45 1.45 0 0 0 37.00 1.70 2.00 2.00 0 0 0
August 18, 2023 0.80 1.05 1.05 0 0 0 38.00 2.25 2.55 2.55 0 0 0
August 18, 2023 0.50 0.70 0.70 0 2 0 39.00 3.00 3.30 3.30 0 0 0
August 18, 2023 0.29 0.48 0.48 0 0 0 40.00 3.75 4.20 4.20 0 0 0
August 18, 2023 0.05 0.25 0.25 0 0 0 42.00 5.65 6.05 6.05 0 0 0
September 15, 2023 11.25 11.70 11.70 0 0 0 25.00 0.01 0.19 0.19 0 0 0
September 15, 2023 8.40 8.80 8.80 0 0 0 28.00 0.02 0.25 0.25 0 0 0
September 15, 2023 6.55 6.95 6.95 0 0 0 30.00 0.11 0.37 0.37 0 7 0
September 15, 2023 5.65 6.05 6.05 0 0 0 31.00 0.20 0.47 0.47 0 0 0
September 15, 2023 4.80 5.15 5.15 0 0 0 32.00 0.31 0.60 0.60 0 3 0
September 15, 2023 4.00 4.35 4.35 0 0 0 33.00 0.44 0.75 0.75 0 0 0
September 15, 2023 3.25 3.55 3.55 0 6 0 34.00 0.70 1.00 1.00 0 17 0
September 15, 2023 2.55 2.85 2.85 0 0 0 35.00 1.00 1.35 1.35 0 0 0
September 15, 2023 2.00 2.30 2.30 0 0 0 36.00 1.35 1.75 1.75 0 2 0
September 15, 2023 1.45 1.75 1.75 0 0 0 37.00 1.85 2.25 2.25 0 0 0
September 15, 2023 1.05 1.35 1.35 0 0 0 38.00 2.45 2.85 2.85 0 0 0
September 15, 2023 0.70 1.00 1.00 0 0 0 39.00 3.10 3.45 3.45 0 0 0
September 15, 2023 0.46 0.70 0.70 0 0 0 40.00 3.85 4.30 4.30 0 0 0
September 15, 2023 0.17 0.39 0.39 0 2 0 42.00 5.65 6.10 6.10 0 0 0
September 15, 2023 0.02 0.23 0.23 0 0 0 45.00 8.40 9.05 9.05 0 0 0
December 15, 2023 11.30 11.85 11.85 0 0 0 25.00 0.02 0.26 0.26 0 0 0
December 15, 2023 6.80 7.30 7.30 0 0 0 30.00 0.24 0.55 0.55 0 0 0
December 15, 2023 5.10 5.60 5.60 0 0 0 32.00 0.50 0.85 0.85 0 23 0
December 15, 2023 3.70 4.10 4.10 0 0 0 34.00 1.00 1.40 1.40 0 0 0
December 15, 2023 2.45 2.90 2.90 -0.20 7 2 36.00 1.70 2.15 2.15 0 5 0
December 15, 2023 1.55 1.95 1.95 0 11 0 38.00 2.75 3.20 3.20 0 0 0
December 15, 2023 0.90 1.25 1.25 0 7 0 40.00 4.10 4.60 4.60 0 0 0
December 15, 2023 0.46 0.85 0.85 0 0 0 42.00 5.70 6.25 6.25 0 0 0
December 15, 2023 0.07 0.45 0.45 0 0 0 45.00 8.55 9.10 9.10 0 0 0
March 15, 2024 11.40 12.10 12.10 0 0 0 25.00 0.02 0.34 0.34 0 0 0
March 15, 2024 7.05 7.70 7.70 0 0 0 30.00 0.32 0.75 0.75 0 3 0
March 15, 2024 5.50 6.00 6.00 0 0 0 32.00 0.70 1.15 1.15 0 0 0
March 15, 2024 4.10 4.65 4.65 0 0 0 34.00 1.20 1.70 1.70 0 0 0
March 15, 2024 2.90 3.45 3.45 0 0 0 36.00 1.95 2.45 2.45 0 0 0
March 15, 2024 2.00 2.45 2.45 0.15 0 2 38.00 2.95 3.55 3.55 0 0 0
March 15, 2024 1.25 1.75 1.75 0 0 0 40.00 4.25 4.85 4.85 0 0 0
March 15, 2024 0.27 0.75 0.75 0 0 0 45.00 8.50 9.15 9.15 0 0 0