EMA – Emera Inc.
Last update: April 30, 2024 at 1:44 p.m. (Real-time)
- Last price: 46.615
- Net change: -0.215
- Bid price: 46.610
- Ask price: 46.620
- 30-day historical volatility: 8.64%
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: 17,891
Volume: 168
|
Open interest: 6,279
Volume: 39
|
||||||||||||
May 17, 2024 | 4.65 | 4.85 | 4.90 | 0 | 0 | 0 | 42.00 | 0 | 0.07 | 0.08 | 0 | 27 | 0 |
May 17, 2024 | 3.65 | 3.85 | 3.90 | 0 | 3 | 0 | 43.00 | 0.03 | 0.09 | 0.10 | 0 | 81 | 0 |
May 17, 2024 | 2.72 | 2.90 | 2.91 | 0 | 0 | 0 | 44.00 | 0.07 | 0.13 | 0.17 | 0 | 47 | 0 |
May 17, 2024 | 1.89 | 1.97 | 1.91 | 0 | 0 | 0 | 45.00 | 0.16 | 0.22 | 0.24 | -0.08 | 187 | 32 |
May 17, 2024 | 1.09 | 1.17 | 1.02 | 0.10 | 97 | 1 | 46.00 | 0.40 | 0.43 | 0.62 | 0 | 151 | 0 |
May 17, 2024 | 0.49 | 0.57 | 0.30 | -0.06 | 2,267 | 50 | 47.00 | 0.77 | 0.84 | 1.16 | 0 | 84 | 0 |
May 17, 2024 | 0.16 | 0.21 | 0.17 | 0.04 | 4,089 | 70 | 48.00 | 1.43 | 1.52 | 2.04 | 0 | 50 | 0 |
May 17, 2024 | 0.02 | 0.07 | 0.03 | -0.02 | 96 | 33 | 49.00 | 2.28 | 2.49 | 0 | 0 | 16 | 2 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 4,404 | 0 | 49.50 | 2.77 | 2.99 | 3.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 106 | 0 | 50.00 | 3.30 | 3.50 | 4.00 | 0 | 41 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 144 | 0 | 52.00 | 5.30 | 5.50 | 6.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 29 | 0 | 54.00 | 7.30 | 7.50 | 8.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 21 | 0 | 56.00 | 9.30 | 9.50 | 10.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 58.00 | 11.30 | 11.50 | 12.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 60.00 | 13.30 | 13.50 | 14.00 | 0 | 0 | 0 |
June 21, 2024 | 11.80 | 12.00 | 11.90 | 0 | 3 | 0 | 35.00 | 0 | 0.05 | 0.05 | 0 | 52 | 0 |
June 21, 2024 | 6.85 | 7.05 | 6.90 | 0 | 0 | 0 | 40.00 | 0.04 | 0.09 | 0.12 | 0 | 14 | 0 |
June 21, 2024 | 4.95 | 5.15 | 4.90 | 0 | 0 | 0 | 42.00 | 0.11 | 0.16 | 0.20 | 0 | 76 | 0 |
June 21, 2024 | 4.00 | 4.20 | 3.90 | 0 | 0 | 0 | 43.00 | 0.17 | 0.23 | 0.27 | 0 | 10 | 0 |
June 21, 2024 | 3.20 | 3.30 | 2.91 | 0 | 0 | 0 | 44.00 | 0.26 | 0.32 | 0.40 | 0 | 60 | 0 |
June 21, 2024 | 2.35 | 2.44 | 2.06 | 0 | 22 | 0 | 45.00 | 0.42 | 0.49 | 0.62 | 0 | 205 | 0 |
June 21, 2024 | 1.60 | 1.68 | 1.37 | 0 | 41 | 0 | 46.00 | 0.65 | 0.73 | 0.93 | 0 | 49 | 0 |
June 21, 2024 | 0.97 | 1.06 | 0.82 | 0 | 40 | 0 | 47.00 | 1.04 | 1.13 | 0 | 0 | 42 | 2 |
June 21, 2024 | 0.51 | 0.59 | 0.45 | 0.02 | 1,501 | 11 | 48.00 | 1.63 | 1.72 | 2.10 | 0 | 55 | 0 |
June 21, 2024 | 0.23 | 0.29 | 0.20 | 0 | 29 | 0 | 49.00 | 2.38 | 2.48 | 3.00 | 0 | 0 | 0 |
June 21, 2024 | 0.07 | 0.12 | 0.08 | 0 | 139 | 0 | 50.00 | 3.30 | 3.50 | 4.00 | 0 | 32 | 0 |
June 21, 2024 | 0 | 0.05 | 0.04 | 0 | 92 | 0 | 52.00 | 5.30 | 5.50 | 6.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 2 | 0 | 54.00 | 7.30 | 7.50 | 8.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 96 | 0 | 55.00 | 8.30 | 8.50 | 9.00 | 0 | 1 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 56.00 | 9.30 | 9.50 | 10.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 58.00 | 11.30 | 11.50 | 12.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 8 | 0 | 60.00 | 13.30 | 13.50 | 14.00 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 65.00 | 18.30 | 18.50 | 19.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 70.00 | 23.30 | 23.50 | 24.00 | 0 | 0 | 0 |
July 19, 2024 | 5.15 | 5.35 | 4.95 | 0 | 0 | 0 | 42.00 | 0.18 | 0.25 | 0.30 | 0 | 8 | 0 |
July 19, 2024 | 4.30 | 4.45 | 4.05 | 0 | 0 | 0 | 43.00 | 0.27 | 0.33 | 0.40 | 0 | 0 | 0 |
July 19, 2024 | 3.45 | 3.60 | 3.20 | 0 | 0 | 0 | 44.00 | 0.38 | 0.45 | 0.55 | 0 | 46 | 0 |
July 19, 2024 | 2.67 | 2.78 | 2.40 | 0 | 0 | 0 | 45.00 | 0.55 | 0.63 | 0.78 | 0 | 206 | 0 |
July 19, 2024 | 1.93 | 2.03 | 1.71 | 0 | 30 | 0 | 46.00 | 0.82 | 0.91 | 1.11 | 0 | 58 | 0 |
July 19, 2024 | 1.30 | 1.40 | 1.17 | 0.02 | 5 | 3 | 47.00 | 1.20 | 1.30 | 1.58 | 0 | 31 | 0 |
July 19, 2024 | 0.80 | 0.90 | 0.71 | 0 | 13 | 0 | 48.00 | 1.74 | 1.84 | 2.20 | 0 | 22 | 0 |
July 19, 2024 | 0.44 | 0.51 | 0.40 | 0 | 30 | 0 | 49.00 | 2.46 | 2.55 | 3.05 | 0 | 5 | 0 |
July 19, 2024 | 0.21 | 0.27 | 0.20 | 0 | 78 | 0 | 50.00 | 3.30 | 3.55 | 4.05 | 0 | 150 | 0 |
July 19, 2024 | 0.01 | 0.07 | 0.06 | 0 | 129 | 0 | 52.00 | 5.30 | 5.50 | 6.00 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.05 | 0.05 | 0 | 7 | 0 | 54.00 | 7.30 | 7.50 | 8.00 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 56.00 | 9.30 | 9.50 | 10.00 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 60.00 | 13.30 | 13.50 | 14.00 | 0 | 0 | 0 |
August 16, 2024 | 5.15 | 5.45 | 5.05 | 0 | 0 | 0 | 42.00 | 0.35 | 0.42 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 4.35 | 4.55 | 4.15 | 0 | 0 | 0 | 43.00 | 0.47 | 0.55 | 0.66 | 0 | 35 | 0 |
August 16, 2024 | 3.55 | 3.65 | 3.30 | 0 | 0 | 0 | 44.00 | 0.65 | 0.74 | 0.87 | 0 | 26 | 0 |
August 16, 2024 | 2.74 | 2.87 | 2.50 | 0 | 0 | 0 | 45.00 | 0.91 | 0.99 | 1.17 | 0 | 6 | 0 |
August 16, 2024 | 2.03 | 2.15 | 1.84 | 0 | 5 | 0 | 46.00 | 1.25 | 1.34 | 1.58 | 0 | 6 | 0 |
August 16, 2024 | 1.42 | 1.54 | 1.29 | 0 | 12 | 0 | 47.00 | 1.69 | 1.79 | 2.09 | 0 | 13 | 0 |
August 16, 2024 | 0.93 | 1.03 | 0.85 | 0 | 12 | 0 | 48.00 | 2.24 | 2.35 | 2.70 | 0 | 0 | 0 |
August 16, 2024 | 0.56 | 0.64 | 0.53 | 0 | 6 | 0 | 49.00 | 2.91 | 3.05 | 3.45 | 0 | 10 | 0 |
August 16, 2024 | 0.31 | 0.38 | 0.31 | 0 | 24 | 0 | 50.00 | 3.65 | 3.85 | 4.30 | 0 | 0 | 0 |
August 16, 2024 | 0.06 | 0.11 | 0.10 | 0 | 21 | 0 | 52.00 | 5.40 | 5.70 | 6.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.06 | 0.05 | 0 | 0 | 0 | 54.00 | 7.30 | 7.65 | 8.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 56.00 | 9.30 | 9.60 | 10.10 | 0 | 0 | 0 |
September 20, 2024 | 11.95 | 12.20 | 11.95 | 0 | 0 | 0 | 35.00 | 0.08 | 0.13 | 0.16 | 0 | 13 | 0 |
September 20, 2024 | 7.05 | 7.40 | 6.95 | 0 | 3 | 0 | 40.00 | 0.29 | 0.36 | 0.42 | 0 | 53 | 0 |
September 20, 2024 | 5.35 | 5.55 | 5.15 | 0 | 5 | 0 | 42.00 | 0.49 | 0.58 | 0.66 | 0 | 49 | 0 |
September 20, 2024 | 4.50 | 4.65 | 4.30 | 0 | 0 | 0 | 43.00 | 0.64 | 0.72 | 0.84 | 0 | 40 | 0 |
September 20, 2024 | 3.70 | 3.85 | 3.50 | 0 | 0 | 0 | 44.00 | 0.84 | 0.94 | 1.10 | 0 | 32 | 0 |
September 20, 2024 | 2.95 | 3.10 | 2.74 | 0 | 1,505 | 0 | 45.00 | 1.12 | 1.22 | 1.41 | 0 | 1,570 | 0 |
September 20, 2024 | 2.26 | 2.39 | 2.10 | 0 | 4 | 0 | 46.00 | 1.46 | 1.57 | 1.81 | 0 | 56 | 0 |
September 20, 2024 | 1.68 | 1.81 | 1.57 | 0 | 40 | 0 | 47.00 | 1.90 | 2.01 | 2.30 | 0 | 0 | 0 |
September 20, 2024 | 1.19 | 1.31 | 1.13 | 0 | 2,031 | 0 | 48.00 | 2.43 | 2.56 | 2.90 | 0 | 2,048 | 0 |
September 20, 2024 | 0.80 | 0.91 | 0.77 | 0 | 3 | 0 | 49.00 | 3.05 | 3.20 | 3.60 | 0 | 0 | 0 |
September 20, 2024 | 0.50 | 0.60 | 0.50 | 0 | 58 | 0 | 50.00 | 3.80 | 3.95 | 4.40 | 0 | 13 | 0 |
September 20, 2024 | 0.17 | 0.24 | 0.20 | 0 | 10 | 0 | 52.00 | 5.45 | 5.75 | 6.25 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.09 | 0.08 | 0 | 0 | 0 | 54.00 | 7.35 | 7.70 | 8.10 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.07 | 0.06 | 0 | 109 | 0 | 55.00 | 8.35 | 8.60 | 9.10 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 56.00 | 9.30 | 9.60 | 10.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.05 | 0.05 | 0 | 27 | 0 | 60.00 | 13.25 | 13.60 | 14.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 70.00 | 23.25 | 23.55 | 24.05 | 0 | 0 | 0 |
October 18, 2024 | 5.45 | 5.70 | 5.25 | 0 | 0 | 0 | 42.00 | 0.58 | 0.68 | 0.78 | 0 | 0 | 0 |
October 18, 2024 | 4.65 | 4.80 | 4.45 | 0 | 0 | 0 | 43.00 | 0.74 | 0.85 | 0.98 | 0 | 0 | 0 |
October 18, 2024 | 3.90 | 4.05 | 3.70 | 0 | 0 | 0 | 44.00 | 0.96 | 1.07 | 1.22 | 0 | 0 | 0 |
October 18, 2024 | 3.15 | 3.30 | 2.98 | 0 | 0 | 0 | 45.00 | 1.24 | 1.35 | 1.54 | 0 | 0 | 0 |
October 18, 2024 | 2.51 | 2.66 | 2.36 | 0 | 0 | 0 | 46.00 | 1.60 | 1.71 | 1.94 | 0 | 0 | 0 |
October 18, 2024 | 1.93 | 2.08 | 1.83 | 0 | 0 | 0 | 47.00 | 2.04 | 2.16 | 2.45 | 0 | 0 | 0 |
October 18, 2024 | 1.44 | 1.57 | 1.36 | 0 | 10 | 0 | 48.00 | 2.55 | 2.70 | 3.05 | 0 | 0 | 0 |
October 18, 2024 | 1.03 | 1.16 | 1.00 | 0 | 0 | 0 | 49.00 | 3.15 | 3.35 | 3.70 | 0 | 0 | 0 |
October 18, 2024 | 0.71 | 0.83 | 0.70 | 0 | 0 | 0 | 50.00 | 3.90 | 4.10 | 4.45 | 0 | 0 | 0 |
October 18, 2024 | 0.30 | 0.38 | 0.31 | 0 | 26 | 0 | 52.00 | 5.50 | 5.80 | 6.30 | 0 | 0 | 0 |
December 20, 2024 | 7.20 | 7.55 | 7.15 | 0 | 3 | 0 | 40.00 | 0.58 | 0.70 | 0.77 | 0 | 89 | 0 |
December 20, 2024 | 5.60 | 5.80 | 5.45 | 0 | 0 | 0 | 42.00 | 0.89 | 1.03 | 1.14 | 0 | 14 | 0 |
December 20, 2024 | 4.05 | 4.25 | 3.90 | 0 | 30 | 0 | 44.00 | 1.39 | 1.52 | 1.69 | 0 | 105 | 0 |
December 20, 2024 | 3.35 | 3.60 | 3.25 | 0 | 40 | 0 | 45.00 | 1.66 | 1.84 | 2.05 | 0 | 75 | 0 |
December 20, 2024 | 2.73 | 2.93 | 2.65 | 0 | 56 | 0 | 46.00 | 2.06 | 2.23 | 2.49 | 0 | 46 | 0 |
December 20, 2024 | 1.69 | 1.88 | 1.67 | 0 | 24 | 0 | 48.00 | 3.05 | 3.25 | 3.55 | 0 | 35 | 0 |
December 20, 2024 | 0.93 | 1.10 | 0.96 | 0 | 89 | 0 | 50.00 | 4.30 | 4.50 | 4.95 | 0 | 55 | 0 |
December 20, 2024 | 0.11 | 0.21 | 0.18 | 0 | 55 | 0 | 55.00 | 8.40 | 8.80 | 9.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.05 | 0.05 | 0 | 2 | 0 | 60.00 | 13.30 | 13.60 | 14.15 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 70.00 | 23.20 | 23.60 | 24.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 35.00 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 7.30 | 7.70 | 7.25 | 0 | 2 | 0 | 40.00 | 0.81 | 0.99 | 1.09 | 0 | 18 | 0 |
March 21, 2025 | 5.70 | 6.05 | 5.65 | 0 | 0 | 0 | 42.00 | 1.20 | 1.40 | 1.30 | -0.26 | 0 | 3 |
March 21, 2025 | 4.25 | 4.55 | 4.25 | 0 | 10 | 0 | 44.00 | 1.76 | 1.97 | 2.18 | 0 | 14 | 0 |
March 21, 2025 | 2.99 | 3.30 | 3.05 | 0 | 6 | 0 | 46.00 | 2.61 | 2.73 | 3.00 | 0 | 22 | 0 |
March 21, 2025 | 2.00 | 2.27 | 2.08 | 0 | 45 | 0 | 48.00 | 3.60 | 3.75 | 4.10 | 0 | 4 | 0 |
March 21, 2025 | 1.21 | 1.49 | 1.35 | 0 | 81 | 0 | 50.00 | 4.70 | 4.95 | 5.35 | 0 | 11 | 0 |
March 21, 2025 | 0.24 | 0.31 | 0.40 | 0 | 10 | 0 | 55.00 | 8.50 | 9.05 | 9.50 | 0 | 0 | 0 |
March 21, 2025 | 0.03 | 0.10 | 0.09 | 0 | 6 | 0 | 60.00 | 13.25 | 13.70 | 14.20 | 0 | 0 | 0 |