The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
EMA – Emera Inc.
Last update: April 20, 2024 at 1:30 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 9.15%
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: 13,725
Volume: 2,977
|
Open interest: 6,006
Volume: 5
|
||||||||||||
May 17, 2024 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 | 42.00 | 0.07 | 0.12 | 0.12 | 0 | 27 | 0 |
May 17, 2024 | 3.60 | 3.90 | 3.90 | 0 | 3 | 0 | 43.00 | 0.13 | 0.18 | 0.18 | 0 | 81 | 0 |
May 17, 2024 | 2.64 | 2.87 | 2.87 | 0 | 0 | 0 | 44.00 | 0.23 | 0.28 | 0.28 | 0 | 48 | 0 |
May 17, 2024 | 1.79 | 1.95 | 1.95 | 0 | 0 | 0 | 45.00 | 0.40 | 0.46 | 0.46 | -0.17 | 123 | 4 |
May 17, 2024 | 0.99 | 1.06 | 1.06 | 0 | 46 | 0 | 46.00 | 0.72 | 0.79 | 0.79 | 0 | 145 | 0 |
May 17, 2024 | 0.41 | 0.49 | 0.49 | 0.08 | 110 | 1,500 | 47.00 | 1.25 | 1.33 | 1.33 | 0 | 84 | 0 |
May 17, 2024 | 0.12 | 0.18 | 0.18 | -0.03 | 3,788 | 33 | 48.00 | 1.91 | 2.09 | 2.09 | 0 | 50 | 0 |
May 17, 2024 | 0.01 | 0.07 | 0.07 | 0 | 86 | 0 | 49.00 | 2.84 | 3.10 | 3.10 | 0 | 16 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 4,404 | 0 | 49.50 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 108 | 0 | 50.00 | 3.80 | 4.10 | 4.10 | 0 | 41 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 144 | 0 | 52.00 | 5.85 | 6.10 | 6.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 29 | 0 | 54.00 | 7.85 | 8.10 | 8.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 21 | 0 | 56.00 | 9.80 | 10.10 | 10.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 58.00 | 11.85 | 12.10 | 12.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 60.00 | 13.80 | 14.10 | 14.10 | 0 | 0 | 0 |
June 21, 2024 | 11.60 | 11.80 | 11.80 | 0 | 3 | 0 | 35.00 | 0 | 0.06 | 0.06 | 0 | 52 | 0 |
June 21, 2024 | 6.60 | 6.80 | 6.80 | 0 | 0 | 0 | 40.00 | 0.10 | 0.15 | 0.15 | -0.06 | 13 | 1 |
June 21, 2024 | 4.60 | 4.85 | 4.85 | 0 | 0 | 0 | 42.00 | 0.21 | 0.27 | 0.27 | 0 | 76 | 0 |
June 21, 2024 | 3.65 | 3.90 | 3.90 | 0 | 0 | 0 | 43.00 | 0.31 | 0.36 | 0.36 | 0 | 10 | 0 |
June 21, 2024 | 2.88 | 2.98 | 2.98 | 0 | 61 | 0 | 44.00 | 0.45 | 0.52 | 0.52 | 0 | 17 | 0 |
June 21, 2024 | 2.05 | 2.13 | 2.13 | 0 | 2 | 0 | 45.00 | 0.68 | 0.76 | 0.76 | 0 | 205 | 0 |
June 21, 2024 | 1.36 | 1.45 | 1.45 | 0.13 | 1 | 10 | 46.00 | 1.01 | 1.10 | 1.10 | 0 | 49 | 0 |
June 21, 2024 | 0.82 | 0.91 | 0.91 | 0 | 20 | 0 | 47.00 | 1.50 | 1.59 | 1.59 | 0 | 32 | 0 |
June 21, 2024 | 0.44 | 0.51 | 0.51 | 0.03 | 35 | 1,430 | 48.00 | 2.18 | 2.27 | 2.27 | 0 | 55 | 0 |
June 21, 2024 | 0.19 | 0.25 | 0.25 | 0 | 25 | 0 | 49.00 | 2.87 | 3.15 | 3.15 | 0 | 0 | 0 |
June 21, 2024 | 0.05 | 0.10 | 0.10 | 0 | 134 | 0 | 50.00 | 3.85 | 4.10 | 4.10 | 0 | 32 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 92 | 0 | 52.00 | 5.85 | 6.05 | 6.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 2 | 0 | 54.00 | 7.85 | 8.10 | 8.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 96 | 0 | 55.00 | 8.85 | 9.10 | 9.10 | 0 | 1 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 56.00 | 9.85 | 10.10 | 10.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 58.00 | 11.85 | 12.10 | 12.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 8 | 0 | 60.00 | 13.85 | 14.05 | 14.05 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 65.00 | 18.85 | 19.10 | 19.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 70.00 | 23.85 | 24.05 | 24.05 | 0 | 0 | 0 |
July 19, 2024 | 4.70 | 5.00 | 5.00 | 0 | 0 | 0 | 42.00 | 0.31 | 0.38 | 0.38 | 0 | 6 | 0 |
July 19, 2024 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 | 43.00 | 0.42 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 3.10 | 3.25 | 3.25 | 0 | 0 | 0 | 44.00 | 0.59 | 0.68 | 0.68 | 0 | 46 | 0 |
July 19, 2024 | 2.35 | 2.46 | 2.46 | 0 | 0 | 0 | 45.00 | 0.85 | 0.93 | 0.93 | 0 | 49 | 0 |
July 19, 2024 | 1.68 | 1.79 | 1.79 | 0 | 30 | 0 | 46.00 | 1.20 | 1.28 | 1.28 | 0 | 58 | 0 |
July 19, 2024 | 1.13 | 1.24 | 1.24 | 0 | 1 | 0 | 47.00 | 1.66 | 1.76 | 1.76 | 0 | 31 | 0 |
July 19, 2024 | 0.71 | 0.80 | 0.80 | 0 | 0 | 0 | 48.00 | 2.27 | 2.37 | 2.37 | 0 | 22 | 0 |
July 19, 2024 | 0.40 | 0.48 | 0.48 | 0 | 5 | 0 | 49.00 | 2.97 | 3.20 | 3.20 | 0 | 5 | 0 |
July 19, 2024 | 0.19 | 0.25 | 0.25 | 0 | 47 | 0 | 50.00 | 3.85 | 4.15 | 4.15 | 0 | 150 | 0 |
July 19, 2024 | 0.01 | 0.06 | 0.06 | 0 | 129 | 0 | 52.00 | 5.85 | 6.15 | 6.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.05 | 0.05 | 0 | 7 | 0 | 54.00 | 7.85 | 8.10 | 8.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 56.00 | 9.85 | 10.10 | 10.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 60.00 | 13.85 | 14.15 | 14.15 | 0 | 0 | 0 |
August 16, 2024 | 4.80 | 5.00 | 5.00 | 0 | 0 | 0 | 42.00 | 0.51 | 0.60 | 0.60 | 0 | 0 | 0 |
August 16, 2024 | 3.95 | 4.15 | 4.15 | 0 | 0 | 0 | 43.00 | 0.67 | 0.78 | 0.78 | 0 | 35 | 0 |
August 16, 2024 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 | 44.00 | 0.93 | 1.01 | 1.01 | 0 | 26 | 0 |
August 16, 2024 | 2.44 | 2.56 | 2.56 | 0 | 0 | 0 | 45.00 | 1.24 | 1.33 | 1.33 | 0 | 5 | 0 |
August 16, 2024 | 1.80 | 1.92 | 1.92 | 0 | 5 | 0 | 46.00 | 1.65 | 1.74 | 1.74 | 0 | 6 | 0 |
August 16, 2024 | 1.26 | 1.38 | 1.38 | 0 | 12 | 0 | 47.00 | 2.15 | 2.25 | 2.25 | 0 | 13 | 0 |
August 16, 2024 | 0.82 | 0.94 | 0.94 | 0 | 0 | 0 | 48.00 | 2.75 | 2.85 | 2.85 | 0 | 0 | 0 |
August 16, 2024 | 0.51 | 0.60 | 0.60 | 0 | 6 | 0 | 49.00 | 3.40 | 3.60 | 3.60 | 0 | 10 | 0 |
August 16, 2024 | 0.28 | 0.36 | 0.36 | 0 | 24 | 0 | 50.00 | 4.15 | 4.40 | 4.40 | 0 | 0 | 0 |
August 16, 2024 | 0.05 | 0.10 | 0.10 | 0 | 21 | 0 | 52.00 | 5.95 | 6.30 | 6.30 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 54.00 | 7.85 | 8.20 | 8.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 56.00 | 9.85 | 10.15 | 10.15 | 0 | 0 | 0 |
September 20, 2024 | 11.55 | 11.90 | 11.90 | 0 | 0 | 0 | 35.00 | 0.12 | 0.19 | 0.19 | 0 | 13 | 0 |
September 20, 2024 | 6.65 | 7.00 | 7.00 | 0 | 6 | 0 | 40.00 | 0.41 | 0.49 | 0.49 | 0 | 53 | 0 |
September 20, 2024 | 4.90 | 5.15 | 5.15 | 0 | 5 | 0 | 42.00 | 0.67 | 0.76 | 0.76 | 0 | 49 | 0 |
September 20, 2024 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 | 43.00 | 0.86 | 0.97 | 0.97 | 0 | 0 | 0 |
September 20, 2024 | 3.35 | 3.50 | 3.50 | 0 | 0 | 0 | 44.00 | 1.12 | 1.24 | 1.24 | 0 | 32 | 0 |
September 20, 2024 | 2.64 | 2.80 | 2.80 | 0 | 1,505 | 0 | 45.00 | 1.44 | 1.56 | 1.56 | 0 | 1,570 | 0 |
September 20, 2024 | 2.04 | 2.18 | 2.18 | 0 | 4 | 0 | 46.00 | 1.86 | 1.97 | 1.97 | 0 | 56 | 0 |
September 20, 2024 | 1.50 | 1.66 | 1.66 | 0 | 40 | 0 | 47.00 | 2.36 | 2.47 | 2.47 | 0 | 0 | 0 |
September 20, 2024 | 1.09 | 1.21 | 1.21 | 0 | 2,031 | 0 | 48.00 | 2.91 | 3.10 | 3.10 | 0 | 2,048 | 0 |
September 20, 2024 | 0.75 | 0.85 | 0.85 | 0 | 3 | 0 | 49.00 | 3.55 | 3.75 | 3.75 | 0 | 0 | 0 |
September 20, 2024 | 0.45 | 0.57 | 0.57 | 0 | 58 | 0 | 50.00 | 4.25 | 4.50 | 4.50 | 0 | 13 | 0 |
September 20, 2024 | 0.15 | 0.22 | 0.22 | 0 | 0 | 0 | 52.00 | 5.95 | 6.40 | 6.40 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.09 | 0.09 | 0 | 0 | 0 | 54.00 | 7.90 | 8.25 | 8.25 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.06 | 0.06 | 0 | 110 | 0 | 55.00 | 8.85 | 9.25 | 9.25 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 56.00 | 9.85 | 10.20 | 10.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 27 | 0 | 60.00 | 13.80 | 14.15 | 14.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 70.00 | 23.80 | 24.10 | 24.10 | 0 | 0 | 0 |
October 18, 2024 | 5.10 | 5.30 | 5.30 | 0 | 0 | 0 | 42.00 | 0.76 | 0.89 | 0.89 | 0 | 0 | 0 |
October 18, 2024 | 4.25 | 4.50 | 4.50 | 0 | 0 | 0 | 43.00 | 0.97 | 1.09 | 1.09 | 0 | 0 | 0 |
October 18, 2024 | 3.55 | 3.75 | 3.75 | 0 | 0 | 0 | 44.00 | 1.23 | 1.37 | 1.37 | 0 | 0 | 0 |
October 18, 2024 | 2.87 | 3.05 | 3.05 | 0 | 0 | 0 | 45.00 | 1.56 | 1.70 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 2.27 | 2.43 | 2.43 | 0 | 0 | 0 | 46.00 | 1.97 | 2.11 | 2.11 | 0 | 0 | 0 |
October 18, 2024 | 1.74 | 1.91 | 1.91 | 0 | 0 | 0 | 47.00 | 2.43 | 2.61 | 2.61 | 0 | 0 | 0 |
October 18, 2024 | 1.29 | 1.46 | 1.46 | 0 | 0 | 0 | 48.00 | 3.00 | 3.20 | 3.20 | 0 | 0 | 0 |
October 18, 2024 | 0.92 | 1.08 | 1.08 | 0 | 0 | 0 | 49.00 | 3.70 | 3.85 | 3.85 | 0 | 0 | 0 |
October 18, 2024 | 0.65 | 0.78 | 0.78 | 0 | 0 | 0 | 50.00 | 4.35 | 4.60 | 4.60 | 0 | 0 | 0 |
October 18, 2024 | 0.26 | 0.36 | 0.36 | 0 | 0 | 0 | 52.00 | 6.00 | 6.45 | 6.45 | 0 | 0 | 0 |
December 20, 2024 | 6.80 | 7.15 | 7.15 | 0 | 3 | 0 | 40.00 | 0.72 | 0.84 | 0.84 | 0 | 89 | 0 |
December 20, 2024 | 5.15 | 5.45 | 5.45 | 0 | 0 | 0 | 42.00 | 1.07 | 1.23 | 1.23 | 0 | 14 | 0 |
December 20, 2024 | 3.70 | 3.95 | 3.95 | 0 | 30 | 0 | 44.00 | 1.66 | 1.82 | 1.82 | 0 | 105 | 0 |
December 20, 2024 | 3.05 | 3.30 | 3.30 | 0 | 40 | 0 | 45.00 | 2.01 | 2.19 | 2.19 | 0 | 75 | 0 |
December 20, 2024 | 2.50 | 2.70 | 2.70 | 0 | 56 | 0 | 46.00 | 2.44 | 2.63 | 2.63 | 0 | 46 | 0 |
December 20, 2024 | 1.54 | 1.72 | 1.72 | -0.07 | 22 | 2 | 48.00 | 3.45 | 3.75 | 3.75 | 0 | 35 | 0 |
December 20, 2024 | 0.85 | 1.02 | 1.02 | 0.10 | 89 | 1 | 50.00 | 4.80 | 5.05 | 5.05 | 0 | 55 | 0 |
December 20, 2024 | 0.10 | 0.20 | 0.20 | 0 | 55 | 0 | 55.00 | 8.90 | 9.30 | 9.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.05 | 0.05 | 0 | 2 | 0 | 60.00 | 13.80 | 14.20 | 14.20 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 70.00 | 23.75 | 24.15 | 24.15 | 0 | 0 | 0 |
March 21, 2025 | 6.85 | 7.25 | 7.25 | 0 | 2 | 0 | 40.00 | 0.97 | 1.22 | 1.22 | 0 | 18 | 0 |
March 21, 2025 | 5.25 | 5.65 | 5.65 | 0 | 0 | 0 | 42.00 | 1.38 | 1.68 | 1.68 | 0 | 0 | 0 |
March 21, 2025 | 3.85 | 4.25 | 4.25 | 0 | 10 | 0 | 44.00 | 2.01 | 2.30 | 2.30 | 0 | 14 | 0 |
March 21, 2025 | 2.71 | 3.00 | 3.00 | -0.08 | 5 | 1 | 46.00 | 2.82 | 3.15 | 3.15 | 0 | 22 | 0 |
March 21, 2025 | 1.77 | 2.11 | 2.11 | 0 | 25 | 0 | 48.00 | 3.85 | 4.20 | 4.20 | 0 | 4 | 0 |
March 21, 2025 | 1.20 | 1.35 | 1.35 | 0 | 76 | 0 | 50.00 | 5.20 | 5.50 | 5.50 | 0 | 11 | 0 |
March 21, 2025 | 0.20 | 0.37 | 0.37 | 0 | 10 | 0 | 55.00 | 9.10 | 9.60 | 9.60 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.09 | 0.09 | 0 | 6 | 0 | 60.00 | 13.75 | 14.25 | 14.25 | 0 | 0 | 0 |