Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 6:32 p.m.   (Real-time)

  • Last price: 33.080
  • Net change: -0.020
  • Bid price: 32.970
  • Ask price: 33.090
  • 30-day historical volatility: 16.15%
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: 1,221
Volume: 64
Open interest: 814
Volume: 24
April 19, 2024 5.00 5.25 5.25 0 0 0 28.00 0 0.08 0.08 0 0 0
April 19, 2024 3.05 3.25 3.25 0 0 0 30.00 0 0.09 0.09 0 0 0
April 19, 2024 2.00 2.30 2.30 0 0 0 31.00 0.01 0.12 0.12 0 0 0
April 19, 2024 1.00 1.30 1.30 0 0 0 32.00 0.12 0.22 0.22 0 15 0
April 19, 2024 0.31 0.55 0.55 0.40 3 2 33.00 0.33 0.55 0.55 0 33 24
April 19, 2024 0.02 0.10 0.10 0 14 0 34.00 1.05 1.30 1.30 0 10 0
April 19, 2024 0 0.09 0.09 0 0 0 35.00 1.95 2.15 2.15 0 17 0
April 19, 2024 0 0.08 0.08 0 10 0 36.00 2.95 3.15 3.15 0 8 0
April 19, 2024 0 0.07 0.07 0 66 0 37.00 3.90 4.15 4.15 0 0 0
April 19, 2024 0 0.07 0.07 0 69 0 38.00 4.90 5.15 5.15 0 0 0
April 19, 2024 0 0.07 0.07 0 0 0 39.00 5.90 6.15 6.15 0 0 0
April 19, 2024 0 0.07 0.07 0 28 0 40.00 6.90 7.15 7.15 0 0 0
April 19, 2024 0 0.07 0.07 0 0 0 41.00 7.90 8.15 8.15 0 0 0
April 19, 2024 0 0.07 0.07 0 0 0 42.00 8.90 9.15 9.15 0 0 0
April 19, 2024 0 0.07 0.07 0 0 0 43.00 9.90 10.15 10.15 0 0 0
April 19, 2024 0 0.07 0.07 0 0 0 44.00 10.90 11.15 11.15 0 0 0
April 19, 2024 0 0.07 0.07 0 0 0 46.00 12.90 13.10 13.10 0 0 0
May 17, 2024 5.05 5.30 5.30 0 0 0 28.00 0.01 0.12 0.12 0 0 0
May 17, 2024 3.10 3.30 3.30 0 0 0 30.00 0 0.15 0.15 0 0 0
May 17, 2024 2.20 2.40 2.40 0 5 0 31.00 0.09 0.24 0.24 0 28 0
May 17, 2024 1.35 1.60 1.60 0 1 0 32.00 0.26 0.45 0.45 0 5 0
May 17, 2024 0.65 0.90 0.90 0 23 0 33.00 0.60 0.80 0.80 0 10 0
May 17, 2024 0.23 0.41 0.41 0 28 0 34.00 1.20 1.40 1.40 0 20 0
May 17, 2024 0.02 0.19 0.19 0 50 0 35.00 2.00 2.20 2.20 0 20 0
May 17, 2024 0 0.09 0.09 0 57 0 36.00 2.95 3.15 3.15 0 0 0
May 17, 2024 0 0.05 0.05 0 33 0 37.00 3.95 4.20 4.20 0 0 0
May 17, 2024 0 0.04 0.04 0 42 0 38.00 4.90 5.20 5.20 0 0 0
May 17, 2024 0 0.08 0.08 0 3 0 39.00 5.90 6.15 6.15 0 0 0
May 17, 2024 0 0.08 0.08 0 10 0 40.00 6.90 7.15 7.15 0 0 0
May 17, 2024 0 0.08 0.08 0 0 0 41.00 7.90 8.15 8.15 0 0 0
May 17, 2024 0 0.08 0.08 0 0 0 42.00 8.90 9.15 9.15 0 0 0
May 17, 2024 0 0.08 0.08 0 0 0 43.00 9.90 10.15 10.15 0 0 0
May 17, 2024 0 0.08 0.08 0 0 0 44.00 10.90 11.15 11.15 0 0 0
June 21, 2024 8.20 8.40 8.40 0 0 0 25.00 0 0.14 0.14 0 0 0
June 21, 2024 5.25 5.50 5.50 0 0 0 28.00 0.02 0.23 0.23 0 0 0
June 21, 2024 3.50 3.65 3.65 0 10 0 30.00 0.14 0.38 0.38 0 90 0
June 21, 2024 2.65 2.80 2.80 -0.20 0 20 31.00 0.30 0.55 0.55 0 0 0
June 21, 2024 1.75 2.05 2.05 0 3 0 32.00 0.55 0.85 0.85 0 60 0
June 21, 2024 1.15 1.40 1.40 0 8 0 33.00 0.95 1.20 1.20 0 20 0
June 21, 2024 0.60 0.85 0.85 0 1 0 34.00 1.40 1.65 1.65 0 5 0
June 21, 2024 0.29 0.55 0.55 0 14 0 35.00 2.10 2.40 2.40 0 270 0
June 21, 2024 0.09 0.33 0.33 0 44 0 36.00 2.95 3.20 3.20 0 5 0
June 21, 2024 0.01 0.22 0.22 0 33 0 37.00 3.90 4.20 4.20 0 0 0
June 21, 2024 0.01 0.16 0.16 0 14 0 38.00 4.95 5.20 5.20 0 0 0
June 21, 2024 0 0.13 0.13 0 22 0 39.00 5.95 6.20 6.20 0 0 0
June 21, 2024 0 0.12 0.12 0 20 0 40.00 6.90 7.15 7.15 0 0 0
June 21, 2024 0 0.11 0.11 0 0 0 41.00 7.90 8.15 8.15 0 0 0
June 21, 2024 0 0.11 0.11 0 0 0 42.00 8.90 9.15 9.15 0 0 0
June 21, 2024 0 0.11 0.11 0 0 0 44.00 10.90 11.15 11.15 0 0 0
June 21, 2024 0 0.11 0.11 0 0 0 45.00 11.90 12.15 12.15 0 0 0
July 19, 2024 5.20 5.55 5.55 0 0 0 28.00 0.05 0.26 0.26 0 0 0
July 19, 2024 3.45 3.75 3.75 0 0 0 30.00 0.23 0.46 0.46 0 0 0
July 19, 2024 2.70 2.95 2.95 0 0 0 31.00 0.37 0.70 0.70 0 0 0
July 19, 2024 1.90 2.25 2.25 0 0 0 32.00 0.60 0.95 0.95 0 0 0
July 19, 2024 1.15 1.55 1.55 0 0 0 33.00 1.00 1.35 1.35 0 15 0
July 19, 2024 0.65 1.05 1.05 0 0 0 34.00 1.50 1.90 1.90 0 10 0
July 19, 2024 0.32 0.65 0.65 0 8 0 35.00 2.10 2.50 2.50 0 10 0
July 19, 2024 0.11 0.42 0.42 0 8 0 36.00 2.80 3.40 3.40 0 0 0
July 19, 2024 0.02 0.27 0.27 0 0 0 37.00 3.90 4.30 4.30 0 0 0
July 19, 2024 0.01 0.17 0.17 0 0 0 38.00 4.90 5.25 5.25 0 0 0
July 19, 2024 0.01 0.14 0.14 0 6 0 39.00 5.90 6.25 6.25 0 0 0
July 19, 2024 0 0.15 0.15 0 126 0 40.00 6.90 7.25 7.25 0 0 0
August 16, 2024 5.25 5.65 5.65 0 0 0 28.00 0.11 0.33 0.33 0 0 0
August 16, 2024 3.55 3.90 3.90 3.65 5 5 30.00 0.31 0.60 0.60 0 0 0
August 16, 2024 2.75 3.10 3.10 -0.35 0 5 31.00 0.55 0.85 0.85 0 0 0
August 16, 2024 2.05 2.40 2.40 0 0 0 32.00 0.80 1.10 1.10 0 0 0
August 16, 2024 1.45 1.75 1.75 0 0 0 33.00 1.15 1.50 1.50 0 0 0
August 16, 2024 0.90 1.25 1.25 0 0 0 34.00 1.65 2.00 2.00 0 0 0
August 16, 2024 0.55 0.90 0.90 0 0 0 35.00 2.25 2.55 2.55 0 0 0
August 16, 2024 0.31 0.60 0.60 0 0 0 36.00 3.05 3.45 3.45 0 0 0
August 16, 2024 0.14 0.40 0.40 -0.27 0 21 37.00 3.90 4.30 4.30 0 0 0
August 16, 2024 0.03 0.26 0.26 0 78 0 38.00 4.85 5.30 5.30 0 0 0
August 16, 2024 0.01 0.16 0.16 0 0 0 40.00 6.85 7.25 7.25 0 0 0
September 20, 2024 8.25 8.65 8.65 0 0 0 25.00 0.03 0.29 0.29 0 0 0
September 20, 2024 5.50 5.90 5.90 0 0 0 28.00 0.23 0.48 0.48 0 0 0
September 20, 2024 3.80 4.25 4.25 0 5 0 30.00 0.48 0.80 0.80 0 4 0
September 20, 2024 3.10 3.50 3.50 0 0 0 31.00 0.70 1.05 1.05 0 0 0
September 20, 2024 2.40 2.75 2.75 0 0 0 32.00 1.00 1.35 1.35 0 0 0
September 20, 2024 1.85 2.15 2.15 0 0 0 33.00 1.40 1.75 1.75 0 0 0
September 20, 2024 1.35 1.70 1.70 0 0 0 34.00 1.90 2.20 2.20 0 0 0
September 20, 2024 0.90 1.25 1.25 0 0 0 35.00 2.50 2.85 2.85 0 0 0
September 20, 2024 0.60 0.90 0.90 0 0 0 36.00 3.20 3.50 3.50 0 2 0
September 20, 2024 0.37 0.65 0.65 0 0 0 37.00 4.00 4.45 4.45 0 5 0
September 20, 2024 0.19 0.49 0.49 -0.23 6 11 38.00 4.90 5.35 5.35 0 0 0
September 20, 2024 0.01 0.27 0.27 0 21 0 40.00 6.85 7.30 7.30 0 6 0
September 20, 2024 0.01 0.21 0.21 0 1 0 42.00 8.85 9.25 9.25 0 0 0
September 20, 2024 0.01 0.17 0.17 0 0 0 44.00 10.85 11.25 11.25 0 0 0
September 20, 2024 0 0.16 0.16 0 7 0 45.00 11.85 12.25 12.25 0 0 0
December 20, 2024 8.35 8.90 8.90 0 0 0 25.00 0.14 0.41 0.41 0 0 0
December 20, 2024 5.75 6.30 6.30 0 0 0 28.00 0.39 0.75 0.75 0 5 0
December 20, 2024 4.25 4.75 4.75 0 1 0 30.00 0.75 1.15 1.15 0 11 0
December 20, 2024 2.95 3.45 3.45 0 0 0 32.00 1.40 1.80 1.80 0 30 0
December 20, 2024 1.90 2.35 2.35 0 45 0 34.00 2.25 2.75 2.75 0 53 0
December 20, 2024 1.10 1.50 1.50 0 120 0 36.00 3.50 3.95 3.95 0 30 0
December 20, 2024 0.60 0.95 0.95 0 145 0 38.00 5.05 5.50 5.50 0 0 0
December 20, 2024 0.25 0.60 0.60 0 2 0 40.00 6.80 7.35 7.35 0 0 0
December 20, 2024 0.06 0.38 0.38 0 0 0 42.00 8.80 9.30 9.30 0 0 0
December 20, 2024 0.01 0.26 0.26 0 0 0 45.00 11.80 12.30 12.30 0 0 0
March 21, 2025 8.50 9.15 9.15 0 0 0 25.00 0.17 0.55 0.55 0 0 0
March 21, 2025 6.05 6.65 6.65 0 0 0 28.00 0.55 0.95 0.95 0 0 0
March 21, 2025 4.65 5.15 5.15 0 1 0 30.00 1.00 1.45 1.45 0 7 0
March 21, 2025 3.35 3.90 3.90 0 0 0 32.00 1.65 2.10 2.10 0 10 0
March 21, 2025 2.30 2.80 2.80 0 0 0 34.00 2.55 3.00 3.00 0 0 0
March 21, 2025 1.55 1.95 1.95 0 0 0 36.00 3.70 4.15 4.15 0 0 0
March 21, 2025 0.95 1.30 1.30 0 25 0 38.00 5.15 5.65 5.65 0 0 0
March 21, 2025 0.50 0.75 0.75 0 0 0 40.00 6.85 7.45 7.45 0 0 0