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.

EMA – Emera Inc.

Last update: May 26, 2024 at 4:36 a.m.   (Real-time)

  • Last price: 48.870
  • Net change: -0.180
  • Bid price: 48.790
  • Ask price: 48.940
  • 30-day historical volatility: 13.18%
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: 27,960
Volume: 298
Open interest: 7,084
Volume: 68
June 21, 2024 13.90 14.10 14.10 0 3 0 35.00 0 0.03 0.03 0 52 0
June 21, 2024 8.95 9.15 9.10 0 0 0 40.00 0 0.05 0.05 0 14 0
June 21, 2024 6.95 7.15 7.15 0 0 0 42.00 0 0.05 0.05 0 76 0
June 21, 2024 5.95 6.15 6.15 0 0 0 43.00 0 0.07 0.07 0 10 0
June 21, 2024 5.00 5.20 5.15 0 0 0 44.00 0.02 0.09 0.09 0 58 0
June 21, 2024 4.00 4.20 4.20 0 28 0 45.00 0.06 0.11 0.11 0 210 0
June 21, 2024 3.05 3.30 3.30 0 41 0 46.00 0.10 0.16 0.16 0 49 0
June 21, 2024 2.21 2.32 2.30 -0.19 52 1 47.00 0.19 0.25 0.25 -0.03 1,001 1
June 21, 2024 1.38 1.48 1.46 0 1,557 0 48.00 0.36 0.43 0.43 0.01 90 17
June 21, 2024 0.71 0.80 0.79 -0.19 53 275 49.00 0.67 0.75 0.75 0 67 0
June 21, 2024 0.26 0.34 0.34 0 2,046 0 50.00 1.23 1.33 1.33 0.05 44 20
June 21, 2024 0.05 0.11 0.11 0 3,251 0 51.00 2.06 2.24 2.27 0 0 0
June 21, 2024 0 0.05 0.05 0 92 0 52.00 3.05 3.25 3.25 0 0 0
June 21, 2024 0 0.05 0.05 0 2 0 54.00 5.05 5.25 5.25 0 0 0
June 21, 2024 0 0.05 0.05 0 96 0 55.00 6.05 6.25 6.25 0 1 0
June 21, 2024 0 0.04 0.04 0 0 0 56.00 7.05 7.25 7.25 0 0 0
June 21, 2024 0 0.04 0.04 0 0 0 58.00 9.05 9.25 9.25 0 0 0
June 21, 2024 0 0.04 0.04 0 8 0 60.00 11.05 11.25 11.25 0 5 0
June 21, 2024 0 0.04 0.04 0 0 0 65.00 16.05 16.25 16.25 0 0 0
June 21, 2024 0 0.04 0.04 0 0 0 70.00 21.05 21.25 21.25 0 0 0
July 19, 2024 7.10 7.35 7.35 0 0 0 42.00 0.02 0.09 0.09 0 8 0
July 19, 2024 6.15 6.40 6.40 0 0 0 43.00 0.04 0.12 0.12 0 0 0
July 19, 2024 5.25 5.45 5.45 0 6 0 44.00 0.09 0.13 0.13 0 47 0
July 19, 2024 4.25 4.50 4.50 0 0 0 45.00 0.13 0.19 0.19 0 206 0
July 19, 2024 3.40 3.55 3.55 0 30 0 46.00 0.21 0.27 0.27 0 58 0
July 19, 2024 2.55 2.71 2.69 0 8 0 47.00 0.33 0.40 0.40 0 31 0
July 19, 2024 1.76 1.86 1.84 0 13 0 48.00 0.53 0.61 0.61 0 30 0
July 19, 2024 1.08 1.18 1.17 0 10,001 0 49.00 0.87 0.95 0.95 0 16 0
July 19, 2024 0.57 0.66 0.65 -0.10 121 5 50.00 1.39 1.48 1.48 0 175 0
July 19, 2024 0.24 0.32 0.31 0 3,000 0 51.00 2.10 2.23 2.23 0 0 0
July 19, 2024 0.07 0.12 0.12 0 2,262 0 52.00 3.05 3.25 3.25 0 0 0
July 19, 2024 0 0.05 0.05 0 7 0 54.00 5.05 5.25 5.25 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 56.00 7.05 7.25 7.25 0 0 0
July 19, 2024 0 0.04 0.04 0 0 0 60.00 11.05 11.25 11.25 0 0 0
August 16, 2024 7.10 7.40 7.40 0 0 0 42.00 0.11 0.17 0.17 0 0 0
August 16, 2024 6.15 6.45 6.45 0 0 0 43.00 0.15 0.22 0.22 0 35 0
August 16, 2024 5.25 5.50 5.45 0 0 0 44.00 0.22 0.28 0.28 0 46 0
August 16, 2024 4.25 4.55 4.55 0 0 0 45.00 0.32 0.39 0.39 0 6 0
August 16, 2024 3.45 3.65 3.65 0 35 0 46.00 0.45 0.50 0.50 0 11 0
August 16, 2024 2.63 2.74 2.73 0 14 0 47.00 0.65 0.74 0.74 0 13 0
August 16, 2024 1.87 1.97 1.96 0 26 0 48.00 0.98 1.05 1.05 0 20 0
August 16, 2024 1.22 1.32 1.31 0 19 0 49.00 1.38 1.48 1.48 0 10 0
August 16, 2024 0.73 0.83 0.82 0 500 0 50.00 1.94 2.04 2.04 0 83 0
August 16, 2024 0.15 0.21 0.21 -0.09 173 3 52.00 3.40 3.65 3.65 0 10 0
August 16, 2024 0.01 0.06 0.06 0 1 0 54.00 5.25 5.50 5.50 0 0 0
August 16, 2024 0 0.05 0.05 0 0 0 56.00 7.25 7.55 7.55 0 0 0
August 16, 2024 0 0.04 0.04 0 0 0 60.00 11.20 11.50 11.50 0 0 0
September 20, 2024 14.05 14.30 14.30 0 0 0 35.00 0.02 0.06 0.06 0 25 0
September 20, 2024 9.05 9.40 9.40 0 3 0 40.00 0.11 0.19 0.19 0 53 0
September 20, 2024 7.20 7.45 7.45 0 5 0 42.00 0.21 0.28 0.28 0 49 0
September 20, 2024 6.15 6.50 6.50 0 0 0 43.00 0.25 0.34 0.34 0 40 0
September 20, 2024 5.25 5.55 5.55 0 0 0 44.00 0.36 0.43 0.43 0 32 0
September 20, 2024 4.40 4.65 4.65 0 1,505 0 45.00 0.47 0.56 0.56 -0.01 1,590 10
September 20, 2024 3.60 3.80 3.80 0 4 0 46.00 0.62 0.72 0.72 0 56 0
September 20, 2024 2.82 2.95 2.94 0 40 0 47.00 0.85 0.95 0.95 0 0 0
September 20, 2024 2.10 2.23 2.22 0 2,035 0 48.00 1.15 1.28 1.28 0 2,044 0
September 20, 2024 1.48 1.61 1.60 0 19 0 49.00 1.57 1.70 1.70 0 10 0
September 20, 2024 0.98 1.10 1.09 0 80 0 50.00 2.11 2.25 2.25 0 13 0
September 20, 2024 0.33 0.43 0.43 -0.11 20 10 52.00 3.50 3.75 3.75 0 0 0
September 20, 2024 0.05 0.12 0.12 0 49 0 54.00 5.30 5.65 5.65 0 0 0
September 20, 2024 0.01 0.07 0.07 0 131 0 55.00 6.30 6.55 6.55 0 5 0
September 20, 2024 0.01 0.05 0.05 0 0 0 56.00 7.25 7.55 7.55 0 0 0
September 20, 2024 0 0.05 0.05 0 27 0 60.00 11.25 11.50 11.50 0 0 0
September 20, 2024 0 0.04 0.04 0 0 0 70.00 21.10 21.50 21.50 0 0 0
October 18, 2024 7.25 7.60 7.60 0 0 0 42.00 0.26 0.36 0.36 0 0 0
October 18, 2024 6.35 6.60 6.60 0 0 0 43.00 0.34 0.43 0.43 0 0 0
October 18, 2024 5.45 5.70 5.70 0 0 0 44.00 0.44 0.53 0.53 0 0 0
October 18, 2024 4.60 4.85 4.85 0 0 0 45.00 0.58 0.67 0.67 0 21 0
October 18, 2024 3.80 4.00 4.00 0 0 0 46.00 0.76 0.86 0.86 0 8 0
October 18, 2024 3.05 3.25 3.20 0 0 0 47.00 1.00 1.11 1.11 0 0 0
October 18, 2024 2.36 2.53 2.51 0 10 0 48.00 1.33 1.44 1.44 0 0 0
October 18, 2024 1.76 1.92 1.91 0 0 0 49.00 1.72 1.86 1.86 0 0 0
October 18, 2024 1.26 1.41 1.40 0 0 0 50.00 2.24 2.40 2.40 0 0 0
October 18, 2024 0.54 0.66 0.66 0 47 0 52.00 3.60 3.80 3.80 0 0 0
October 18, 2024 0.16 0.24 0.24 0 30 0 54.00 5.30 5.70 5.70 0 0 0
October 18, 2024 0.01 0.09 0.09 0 0 0 56.00 7.25 7.55 7.55 0 0 0
October 18, 2024 0 0.05 0.05 0 0 0 60.00 11.25 11.55 11.55 0 0 0
November 15, 2024 5.50 5.75 5.75 0 0 0 44.00 0.64 0.73 0.73 0 0 0
November 15, 2024 3.85 4.05 4.05 0 0 0 46.00 1.05 1.14 1.14 0 0 0
November 15, 2024 3.10 3.30 3.30 0 0 0 47.00 1.33 1.43 1.43 0 0 0
November 15, 2024 2.43 2.61 2.59 0 0 0 48.00 1.68 1.79 1.79 0 0 0
November 15, 2024 1.85 2.02 2.01 0 0 0 49.00 2.10 2.24 2.24 0 0 0
November 15, 2024 1.34 1.51 1.50 0 0 0 50.00 2.60 2.77 2.77 0 0 0
November 15, 2024 0.61 0.76 0.75 0 10 0 52.00 3.90 4.10 4.10 0 0 0
November 15, 2024 0.22 0.32 0.31 0 3 0 54.00 5.45 5.85 5.85 0 0 0
November 15, 2024 0.02 0.13 0.13 0 0 0 56.00 7.35 7.65 7.65 0 0 0
November 15, 2024 0 0.05 0.05 0 0 0 60.00 11.25 11.60 11.60 0 0 0
December 20, 2024 9.10 9.50 9.50 0 3 0 40.00 0.31 0.44 0.44 0 89 0
December 20, 2024 7.30 7.65 7.65 0 0 0 42.00 0.49 0.59 0.59 0 14 0
December 20, 2024 5.60 5.90 5.90 0 30 0 44.00 0.77 0.88 0.88 0 105 0
December 20, 2024 4.80 5.05 5.05 0 40 0 45.00 0.96 1.08 1.08 0 75 0
December 20, 2024 3.95 4.25 4.20 0 56 0 46.00 1.19 1.32 1.32 0 42 0
December 20, 2024 2.62 2.83 2.82 0 24 0 48.00 1.82 2.01 2.01 0 35 0
December 20, 2024 1.53 1.74 1.73 -0.21 90 4 50.00 2.74 2.96 2.96 0 65 0
December 20, 2024 0.20 0.32 0.32 0 54 0 55.00 6.40 6.80 6.80 0 0 0
December 20, 2024 0 0.05 0.05 0 3 0 60.00 11.20 11.60 11.60 0 145 0
December 20, 2024 0 0.04 0.04 0 0 0 70.00 21.15 21.50 21.50 0 0 0
March 21, 2025 13.95 14.45 14.40 0 0 0 35.00 0.16 0.36 0.36 0 1 0
March 21, 2025 9.10 9.60 9.60 0 2 0 40.00 0.51 0.64 0.64 0 18 0
March 21, 2025 7.40 7.80 7.75 0 0 0 42.00 0.75 0.92 0.92 0 8 0
March 21, 2025 5.70 6.10 6.10 0 10 0 44.00 1.09 1.29 1.29 0 14 0
March 21, 2025 4.90 5.30 5.30 0 0 0 45.00 1.31 1.50 1.50 -0.08 0 15
March 21, 2025 4.20 4.55 4.55 0 6 0 46.00 1.60 1.81 1.81 0 22 0
March 21, 2025 2.90 3.25 3.25 0 45 0 48.00 2.32 2.53 2.53 0 12 0
March 21, 2025 1.86 2.21 2.20 0 86 0 50.00 3.25 3.55 3.55 0 11 0
March 21, 2025 0.44 0.63 0.62 0 40 0 55.00 6.55 7.00 7.00 0 0 0
March 21, 2025 0.04 0.13 0.13 0 8 0 60.00 11.15 11.65 11.60 -0.15 0 5
March 21, 2025 0 0.05 0.05 0 0 0 70.00 21.05 21.55 21.55 0 0 0