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.

Useful Documents

Expiry Cycles

Market Makers

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

EMA – Emera Inc.

Last update: April 19, 2024 at 10:51 a.m.   (Real-time)

  • Last price: 46.810
  • Net change: 0.410
  • Bid price: 46.780
  • Ask price: 46.810
  • 30-day historical volatility: 9.76%
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: 23,302
Volume: 162
Open interest: 9,111
Volume: 0
April 19, 2024 6.70 6.85 6.55 0 12 0 40.00 0 0.04 0.04 0 20 0
April 19, 2024 4.70 4.85 4.55 0 0 0 42.00
April 19, 2024 3.70 3.85 3.50 0 0 0 43.00
April 19, 2024 2.74 2.85 2.48 0 0 0 44.00
April 19, 2024 1.68 1.90 1.53 0 38 0 45.00 0 0 0.19 0 81 0
April 19, 2024 0.65 0.91 0.80 0.26 167 150 46.00
April 19, 2024 0 0.07 0.04 0 121 0 47.00 0.11 0.28 0.74 0 90 0
April 19, 2024 48.00 1.07 1.32 1.72 0 14 0
April 19, 2024 0 0.04 0.04 0 4,634 0 49.00 2.15 2.26 2.70 0 0 0
April 19, 2024 50.00 3.15 3.30 3.70 0 5 0
April 19, 2024 0 0 0.04 0 85 0 52.00 5.15 5.30 5.70 0 0 0
April 19, 2024 54.00 7.15 7.30 7.70 0 200 0
April 19, 2024 56.00 9.15 9.30 9.70 0 50 0
April 19, 2024 58.00 11.15 11.30 11.70 0 0 0
April 19, 2024 60.00 13.15 13.30 13.70 0 0 0
May 17, 2024 4.75 4.95 4.55 0 0 0 42.00 0.09 0.12 0.16 0 27 0
May 17, 2024 3.75 3.95 3.55 0 3 0 43.00 0.14 0.18 0.23 0 81 0
May 17, 2024 2.76 3.00 2.65 0 0 0 44.00 0.22 0.28 0.37 0 48 0
May 17, 2024 1.91 2.06 1.73 0 0 0 45.00 0.39 0.45 0.60 0 123 0
May 17, 2024 1.10 1.17 0.95 0 46 0 46.00 0.70 0.77 0.99 0 145 0
May 17, 2024 0.50 0.57 0.45 0 110 0 47.00 1.19 1.28 1.58 0 84 0
May 17, 2024 0.16 0.22 0.17 0 3,788 0 48.00 1.84 2.00 2.37 0 50 0
May 17, 2024 0.03 0.07 0.07 0 86 0 49.00 2.74 2.97 3.40 0 16 0
May 17, 2024 0.01 0.05 0.05 0 4,404 0 49.50 3.25 3.45 3.85 0 0 0
May 17, 2024 0 0.04 0.04 0 108 0 50.00 3.75 3.95 4.35 0 41 0
May 17, 2024 0 0 0.04 0 144 0 52.00 5.75 5.95 6.30 0 0 0
May 17, 2024 54.00 7.70 7.95 8.30 0 0 0
May 17, 2024 56.00 9.70 9.95 10.30 0 0 0
May 17, 2024 58.00 11.70 11.95 12.35 0 0 0
May 17, 2024 60.00 13.70 13.95 14.35 0 0 0
June 21, 2024 11.75 11.95 11.55 0 3 0 35.00 0.02 0.06 0.07 0 52 0
June 21, 2024 6.75 6.95 6.65 0 0 0 40.00 0.11 0.15 0.18 0 13 0
June 21, 2024 4.75 5.00 4.65 0 0 0 42.00 0.22 0.27 0.32 0 76 0
June 21, 2024 3.80 4.00 3.70 0 0 0 43.00 0.31 0.36 0.44 0 10 0
June 21, 2024 2.99 3.10 2.80 0 61 0 44.00 0.45 0.52 0.62 0 17 0
June 21, 2024 2.15 2.25 1.98 0 2 0 45.00 0.67 0.75 0.89 0 205 0
June 21, 2024 1.45 1.55 1.34 0 1 0 46.00 0.99 1.08 1.28 0 49 0
June 21, 2024 0.90 0.99 0.84 0 20 0 47.00 1.46 1.55 1.81 0 32 0
June 21, 2024 0.50 0.58 0.52 0.04 35 10 48.00 2.11 2.20 2.51 0 55 0
June 21, 2024 0.23 0.30 0.24 0 25 0 49.00 2.80 2.99 3.45 0 0 0
June 21, 2024 0.08 0.12 0.10 0 134 0 50.00 3.75 4.00 4.40 0 32 0
June 21, 2024 0 0.04 0.04 0 92 0 52.00 5.75 5.95 6.35 0 0 0
June 21, 2024 0 0 0.05 0 2 0 54.00 7.75 7.95 8.40 0 0 0
June 21, 2024 55.00 8.75 8.95 9.40 0 1 0
June 21, 2024 56.00 9.70 9.95 10.40 0 0 0
June 21, 2024 58.00 11.70 11.95 12.30 0 0 0
June 21, 2024 0 0 0.04 0 8 0 60.00 13.70 13.95 14.35 0 5 0
June 21, 2024 0 0 0.04 0 0 0 65.00 18.70 18.95 19.30 0 0 0
June 21, 2024 70.00 23.70 23.95 24.30 0 0 0
July 19, 2024 4.85 5.10 4.75 0 0 0 42.00 0.31 0.38 0.43 0 6 0
July 19, 2024 4.00 4.20 3.90 0 0 0 43.00 0.42 0.50 0.58 0 0 0
July 19, 2024 3.20 3.35 3.05 0 0 0 44.00 0.58 0.67 0.78 0 46 0
July 19, 2024 2.45 2.57 2.31 0 0 0 45.00 0.82 0.92 1.07 0 49 0
July 19, 2024 1.77 1.89 1.68 0 30 0 46.00 1.16 1.26 1.46 0 58 0
July 19, 2024 1.22 1.33 1.16 0 1 0 47.00 1.60 1.72 1.97 0 31 0
July 19, 2024 0.77 0.88 0.75 0 0 0 48.00 2.21 2.32 2.63 0 22 0
July 19, 2024 0.45 0.53 0.45 0 5 0 49.00 2.89 3.10 3.45 0 5 0
July 19, 2024 0.22 0.30 0.24 0 47 0 50.00 3.75 4.05 4.35 0 150 0
July 19, 2024 0.04 0.08 0.07 0 129 0 52.00 5.70 6.00 6.35 0 0 0
July 19, 2024 0 0 0.07 0 7 0 54.00 7.70 7.95 8.35 0 0 0
July 19, 2024 56.00 9.70 9.95 10.40 0 0 0
July 19, 2024 60.00 13.70 13.95 14.35 0 0 0
August 16, 2024 4.90 5.20 4.85 0 0 0 42.00 0.51 0.59 0.68 0 0 0
August 16, 2024 4.05 4.30 4.00 0 0 0 43.00 0.67 0.77 0.87 0 35 0
August 16, 2024 3.25 3.45 3.15 0 0 0 44.00 0.90 1.00 1.14 0 26 0
August 16, 2024 2.54 2.67 2.41 0 0 0 45.00 1.21 1.32 1.49 0 5 0
August 16, 2024 1.88 2.02 1.81 0 5 0 46.00 1.59 1.71 1.92 0 6 0
August 16, 2024 1.33 1.47 1.30 0 12 0 47.00 2.07 2.21 2.46 0 13 0
August 16, 2024 0.89 1.01 0.88 0 0 0 48.00 2.67 2.81 3.10 0 0 0
August 16, 2024 0.55 0.66 0.56 0 6 0 49.00 3.35 3.50 3.85 0 10 0
August 16, 2024 0.32 0.40 0.34 0 24 0 50.00 4.05 4.30 4.65 0 0 0
August 16, 2024 0.07 0.13 0.10 0 21 0 52.00 5.80 6.15 6.55 0 0 0
August 16, 2024 0.02 0.06 0.05 0 0 0 54.00 7.75 8.00 8.45 0 0 0
August 16, 2024 56.00 9.70 10.05 10.45 0 0 0
September 20, 2024 11.70 12.00 11.65 0 0 0 35.00 0.14 0.19 0.19 0 13 0
September 20, 2024 6.75 7.05 6.70 0 6 0 40.00 0.41 0.49 0.55 0 53 0
September 20, 2024 5.00 5.30 4.95 0 5 0 42.00 0.66 0.77 0.85 0 49 0
September 20, 2024 4.20 4.45 4.10 0 0 0 43.00 0.83 0.95 1.07 0 0 0
September 20, 2024 3.40 3.65 3.35 0 0 0 44.00 1.09 1.21 1.36 0 32 0
September 20, 2024 2.75 2.91 2.66 0 1,505 0 45.00 1.41 1.54 1.72 0 1,570 0
September 20, 2024 2.12 2.28 2.07 0 4 0 46.00 1.80 1.95 2.15 0 56 0
September 20, 2024 1.59 1.74 1.57 0 40 0 47.00 2.29 2.43 2.67 0 0 0
September 20, 2024 1.13 1.29 1.15 0 2,031 0 48.00 2.86 3.05 3.30 0 2,048 0
September 20, 2024 0.78 0.91 0.81 0 3 0 49.00 3.50 3.70 4.00 0 0 0
September 20, 2024 0.50 0.62 0.54 0 58 0 50.00 4.20 4.45 4.75 0 13 0
September 20, 2024 0.17 0.25 0.23 0 0 0 52.00 5.90 6.25 6.60 0 0 0
September 20, 2024 0.05 0.11 0.09 0 0 0 54.00 7.75 8.15 8.50 0 0 0
September 20, 2024 0.02 0.07 0.06 0 110 0 55.00 8.75 9.10 9.45 0 5 0
September 20, 2024 0.01 0.05 0.05 0 0 0 56.00 9.70 10.05 10.45 0 0 0
September 20, 2024 60.00 13.70 14.00 14.35 0 0 0
September 20, 2024 70.00 23.65 24.00 24.35 0 0 0
October 18, 2024 5.20 5.40 5.10 0 0 0 42.00 0.76 0.87 0.95 0 0 0
October 18, 2024 4.40 4.60 4.30 0 0 0 43.00 0.95 1.08 1.19 0 0 0
October 18, 2024 3.65 3.85 3.55 0 0 0 44.00 1.20 1.35 1.48 0 0 0
October 18, 2024 2.97 3.15 2.91 0 0 0 45.00 1.51 1.68 1.85 0 0 0
October 18, 2024 2.35 2.53 2.30 0 0 0 46.00 1.91 2.08 2.29 0 0 0
October 18, 2024 1.82 1.99 1.81 0 0 0 47.00 2.39 2.57 2.81 0 0 0
October 18, 2024 1.37 1.52 1.38 0 0 0 48.00 2.97 3.15 3.40 0 0 0
October 18, 2024 0.99 1.13 1.03 0 0 0 49.00 3.60 3.80 4.10 0 0 0
October 18, 2024 0.68 0.82 0.74 0 0 0 50.00 4.25 4.55 4.85 0 0 0
October 18, 2024 0.29 0.40 0.34 0 0 0 52.00 5.90 6.30 6.65 0 0 0
December 20, 2024 6.90 7.30 6.90 0 3 0 40.00 0.72 0.85 0.90 0 89 0
December 20, 2024 5.25 5.60 5.25 0 0 0 42.00 1.09 1.25 1.34 0 14 0
December 20, 2024 3.80 4.05 3.80 0 30 0 44.00 1.64 1.81 1.95 0 105 0
December 20, 2024 3.15 3.40 3.20 0 40 0 45.00 1.99 2.13 2.34 0 75 0
December 20, 2024 2.58 2.77 2.59 0 56 0 46.00 2.38 2.56 2.80 0 46 0
December 20, 2024 1.60 1.82 1.67 0 22 0 48.00 3.40 3.65 3.90 0 35 0
December 20, 2024 0.92 1.08 1.09 0.10 89 1 50.00 4.70 4.95 5.25 0 55 0
December 20, 2024 0.10 0.23 0.20 0 55 0 55.00 8.80 9.20 9.55 0 0 0
December 20, 2024 60.00 13.65 14.05 14.40 0 5 0
December 20, 2024 0 0.04 0.04 0 0 0 70.00 23.60 24.00 24.40 0 0 0
March 21, 2025 7.00 7.35 7.00 0 2 0 40.00 0.96 1.16 1.23 0 18 0
March 21, 2025 5.35 5.75 5.45 0 0 0 42.00 1.42 1.58 1.77 0 0 0
March 21, 2025 4.00 4.30 4.05 0 10 0 44.00 2.01 2.28 2.43 0 14 0
March 21, 2025 2.83 3.05 2.83 -0.08 5 1 46.00 2.76 3.15 3.35 0 22 0
March 21, 2025 1.90 2.17 2.01 0 25 0 48.00 3.85 4.15 4.45 0 4 0
March 21, 2025 1.20 1.35 1.33 0 76 0 50.00 5.10 5.45 5.75 0 11 0
March 21, 2025 0.22 0.40 0.36 0 10 0 55.00 9.00 9.50 9.85 0 0 0
March 21, 2025 0.01 0.10 0.09 0 6 0 60.00 13.60 14.15 14.55 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.