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: July 16, 2025 at 6:54 p.m.   (Real-time)

  • Last price: 62.320
  • Net change: -0.140
  • Bid price: 62.220
  • Ask price: 62.400
  • 30-day historical volatility: 9.62%
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: 16,296
Volume: 546
Open interest: 22,558
Volume: 14
July 25, 2025 (Weekly) 6.30 6.45 6.45 0 0 0 56.00 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 5.30 5.45 5.45 0 0 0 57.00 0 0.07 0.07 0 0 0
July 25, 2025 (Weekly) 4.30 4.50 4.50 0 0 0 58.00 0 0.09 0.09 0 0 0
July 25, 2025 (Weekly) 3.35 3.50 3.50 0 0 0 59.00 0 0.12 0.12 0 0 0
July 25, 2025 (Weekly) 2.38 2.56 2.56 0 0 0 60.00 0.03 0.11 0.11 0 0 0
July 25, 2025 (Weekly) 1.46 1.62 1.62 0 0 0 61.00 0.12 0.20 0.20 0 1 0
July 25, 2025 (Weekly) 0.67 0.82 0.82 0 1,506 0 62.00 0.32 0.46 0.46 0 0 0
July 25, 2025 (Weekly) 0.18 0.29 0.29 0 5 0 63.00 0.82 0.95 0.97 0 4 0
July 25, 2025 (Weekly) 0.01 0.09 0.09 0 1,200 0 64.00 1.63 1.78 1.80 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 65.00 2.62 2.75 2.77 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 66.00 3.60 3.75 3.80 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 67.00 4.60 4.75 4.80 0 0 0
August 1, 2025 (Weekly) 5.35 5.50 5.50 0 0 0 57.00 0.01 0.13 0.13 0 0 0
August 1, 2025 (Weekly) 4.35 4.50 4.50 0 0 0 58.00 0.04 0.13 0.13 0 0 0
August 1, 2025 (Weekly) 3.35 3.55 3.55 0 0 0 59.00 0.09 0.17 0.17 0 50 0
August 1, 2025 (Weekly) 2.43 2.59 2.59 0 0 0 60.00 0.21 0.28 0.28 -0.09 2 10
August 1, 2025 (Weekly) 1.54 1.69 1.69 0 30 0 61.00 0.39 0.51 0.51 0 17 0
August 1, 2025 (Weekly) 0.81 0.95 0.95 0 0 0 62.00 0.79 0.94 0.95 -0.03 0 4
August 1, 2025 (Weekly) 0.29 0.43 0.43 -0.05 3,210 504 63.00 1.44 1.59 1.61 0 5 0
August 1, 2025 (Weekly) 0.05 0.16 0.16 0 0 0 64.00 2.29 2.46 2.47 0 0 0
August 1, 2025 (Weekly) 0.01 0.07 0.07 0 0 0 65.00 3.25 3.45 3.45 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 66.00 4.25 4.40 4.45 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 67.00 5.25 5.40 5.45 0 0 0
August 8, 2025 (Weekly) 5.35 5.55 5.55 0 0 0 57.00 0.09 0.22 0.22 0 0 0
August 8, 2025 (Weekly) 4.35 4.55 4.55 0 0 0 58.00 0.14 0.29 0.29 0 0 0
August 8, 2025 (Weekly) 3.40 3.60 3.60 0 0 0 59.00 0.24 0.34 0.34 0 0 0
August 8, 2025 (Weekly) 2.50 2.65 2.65 0 0 0 60.00 0.37 0.50 0.50 0 6 0
August 8, 2025 (Weekly) 1.65 1.83 1.83 0 0 0 61.00 0.61 0.77 0.77 0 5 0
August 8, 2025 (Weekly) 0.95 1.09 1.09 0 0 0 62.00 1.02 1.18 1.19 0 0 0
August 8, 2025 (Weekly) 0.43 0.58 0.58 0 8 0 63.00 1.62 1.77 1.78 0 0 0
August 8, 2025 (Weekly) 0.15 0.26 0.26 0 2,100 0 64.00 2.38 2.54 2.56 0 0 0
August 8, 2025 (Weekly) 0.02 0.13 0.13 0 0 0 65.00 3.25 3.45 3.50 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 0 0 66.00 4.25 4.40 4.45 0 0 0
August 8, 2025 (Weekly) 0 0.05 0.05 0 0 0 67.00 5.25 5.40 5.45 0 0 0
August 22, 2025 (Weekly) 4.40 4.55 4.55 0 0 0 58.00 0.24 0.34 0.34 0 0 0
August 22, 2025 (Weekly) 3.45 3.60 3.60 0 0 0 59.00 0.35 0.45 0.45 0 0 0
August 22, 2025 (Weekly) 2.55 2.67 2.67 0 6 0 60.00 0.52 0.64 0.64 0 0 0
August 22, 2025 (Weekly) 1.74 1.85 1.85 0 0 0 61.00 0.78 0.90 0.92 0 0 0
August 22, 2025 (Weekly) 1.05 1.18 1.18 0 0 0 62.00 1.19 1.32 1.32 0 0 0
August 22, 2025 (Weekly) 0.54 0.67 0.67 0 0 0 63.00 1.75 1.88 1.90 0 0 0
August 22, 2025 (Weekly) 0.25 0.35 0.35 -0.03 0 40 64.00 2.47 2.63 2.65 0 0 0
August 22, 2025 (Weekly) 0.08 0.17 0.17 0 0 0 65.00 3.30 3.50 3.55 0 0 0
August 22, 2025 (Weekly) 0.01 0.09 0.09 0 0 0 66.00 4.25 4.45 4.45 0 0 0
August 22, 2025 (Weekly) 0 0.07 0.07 0 0 0 67.00 5.25 5.40 5.45 0 0 0
August 29, 2025 (Weekly) 4.40 4.55 4.55 0 0 0 58.00 0.28 0.42 0.42 0 0 0
August 29, 2025 (Weekly) 3.45 3.65 3.65 0 0 0 59.00 0.41 0.55 0.55 0 0 0
August 29, 2025 (Weekly) 2.57 2.75 2.75 0 0 0 60.00 0.57 0.74 0.74 0 0 0
August 29, 2025 (Weekly) 1.79 1.94 1.94 0 0 0 61.00 0.85 1.03 1.05 0 0 0
August 29, 2025 (Weekly) 1.11 1.29 1.29 0 0 0 62.00 1.25 1.44 1.44 0 0 0
August 29, 2025 (Weekly) 0.64 0.80 0.80 0 0 0 63.00 1.81 2.01 2.01 0 0 0
August 29, 2025 (Weekly) 0.30 0.45 0.45 0 0 0 64.00 2.51 2.72 2.74 0 0 0
August 29, 2025 (Weekly) 0.12 0.24 0.24 0 0 0 65.00 3.35 3.55 3.55 0 0 0
August 29, 2025 (Weekly) 0.02 0.11 0.11 0 0 0 66.00 4.25 4.45 4.50 0 0 0
August 29, 2025 (Weekly) 0.01 0.08 0.08 0 0 0 67.00 5.25 5.40 5.45 0 0 0
July 18, 2025 15.25 15.40 15.40 0 0 0 47.00 0 0.05 0.05 0 0 0
July 18, 2025 14.25 14.40 14.40 0 0 0 48.00 0 0.05 0.05 0 0 0
July 18, 2025 13.25 13.40 13.40 0 0 0 49.00 0 0.05 0.05 0 0 0
July 18, 2025 12.25 12.40 12.40 0 0 0 50.00 0 0.05 0.05 0 0 0
July 18, 2025 10.25 10.40 10.40 0 0 0 52.00 0 0.05 0.05 0 0 0
July 18, 2025 8.25 8.40 8.40 0 3 0 54.00 0 0.05 0.05 0 0 0
July 18, 2025 6.25 6.40 6.40 0 31 0 56.00 0 0.04 0.04 0 41 0
July 18, 2025 4.25 4.40 4.40 0 16 0 58.00 0 0.01 0.01 0 1,604 0
July 18, 2025 3.25 3.40 3.40 0 0 0 59.00 0 0.05 0.06 0 0 0
July 18, 2025 2.35 2.41 2.41 0 91 0 60.00 0 0.08 0.08 0 62 0
July 18, 2025 1.30 1.48 1.48 0 0 0 61.00 0 0.07 0.07 0 0 0
July 18, 2025 0.42 0.58 0.58 0 1,171 0 62.00 0.11 0.18 0.18 0 31 0
July 18, 2025 0 0.09 0.09 0 2,526 0 63.00 0.64 0.80 0.82 0 0 0
July 18, 2025 0 0.05 0.05 0 1,771 0 64.00 1.62 1.75 1.77 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 65.00 2.62 2.75 2.77 0 0 0
July 18, 2025 0 0.05 0.05 0 6 0 66.00 3.60 3.75 3.80 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 67.00 4.60 4.75 4.80 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 68.00 5.60 5.75 5.80 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 70.00 7.60 7.75 7.80 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 72.00 9.60 9.75 9.80 0 0 0
August 15, 2025 13.30 13.45 13.45 0 0 0 49.00 0 0.05 0.05 0 0 0
August 15, 2025 12.30 12.45 12.45 0 0 0 50.00 0 0.06 0.06 0 0 0
August 15, 2025 10.30 10.45 10.45 0 0 0 52.00 0 0.09 0.09 0 5 0
August 15, 2025 8.30 8.50 8.45 0 0 0 54.00 0.02 0.14 0.14 0 0 0
August 15, 2025 6.30 6.50 6.50 0 0 0 56.00 0.08 0.21 0.21 0 21 0
August 15, 2025 4.35 4.50 4.50 0 20 0 58.00 0.20 0.32 0.32 0 80 0
August 15, 2025 2.51 2.64 2.64 0 12 0 60.00 0.46 0.58 0.58 0 51 0
August 15, 2025 0.99 1.12 1.12 0 79 0 62.00 1.11 1.26 1.28 0 22 0
August 15, 2025 0.19 0.31 0.31 0 223 0 64.00 2.44 2.60 2.62 0 0 0
August 15, 2025 0 0.08 0.08 0 9 0 66.00 4.25 4.45 4.45 0 0 0
August 15, 2025 0 0.05 0.05 0 4 0 68.00 6.25 6.40 6.45 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 70.00 8.25 8.40 8.45 0 30 0
August 15, 2025 0 0.05 0.05 0 0 0 72.00 10.25 10.40 10.45 0 0 0
September 19, 2025 17.30 17.45 17.45 0 0 0 45.00 0.02 0.06 0.06 0 32 0
September 19, 2025 16.30 16.45 16.45 0 0 0 46.00 0.02 0.06 0.06 0 20 0
September 19, 2025 14.30 14.45 14.45 0 0 0 48.00 0.02 0.09 0.09 0 20 0
September 19, 2025 12.30 12.45 12.45 0 0 0 50.00 0.04 0.14 0.14 0 23 0
September 19, 2025 10.30 10.45 10.50 0 0 0 52.00 0.08 0.19 0.19 0 0 0
September 19, 2025 8.30 8.50 8.50 0 0 0 54.00 0.15 0.26 0.26 0 0 0
September 19, 2025 7.35 7.50 7.50 0 80 0 55.00 0.21 0.31 0.31 0 36 0
September 19, 2025 6.35 6.50 6.50 0 3 0 56.00 0.25 0.36 0.36 0 30 0
September 19, 2025 4.45 4.60 4.60 0 12 0 58.00 0.45 0.53 0.53 0 41 0
September 19, 2025 2.75 2.89 2.89 0 68 0 60.00 0.81 0.90 0.90 0 32 0
September 19, 2025 1.40 1.52 1.52 0 133 0 62.00 1.49 1.61 1.63 0 10 0
September 19, 2025 0.55 0.64 0.64 0 31 0 64.00 2.68 2.81 2.83 0 0 0
September 19, 2025 0.30 0.38 0.38 0 44 0 65.00 3.45 3.60 3.60 0 0 0
September 19, 2025 0.15 0.22 0.22 0 0 0 66.00 4.30 4.50 4.55 0 0 0
September 19, 2025 0.01 0.09 0.09 0 26 0 68.00 6.25 6.45 6.45 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 70.00 8.25 8.45 8.45 0 32 0
September 19, 2025 0 0.05 0.05 0 0 0 72.00 10.20 10.40 10.45 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 80.00 18.20 18.40 18.45 0 0 0
October 17, 2025 10.30 10.55 10.55 0 0 0 52.00 0.14 0.28 0.28 0 0 0
October 17, 2025 8.35 8.60 8.60 0 0 0 54.00 0.23 0.32 0.32 0 10 0
October 17, 2025 6.40 6.65 6.65 0 0 0 56.00 0.38 0.46 0.46 0 0 0
October 17, 2025 4.65 4.85 4.85 0 3 0 58.00 0.60 0.72 0.72 0 5 0
October 17, 2025 3.05 3.20 3.20 0 28 1 60.00 1.01 1.15 1.15 0 15 0
October 17, 2025 1.75 1.88 1.88 0 63 0 62.00 1.72 1.87 1.88 0 0 0
October 17, 2025 0.84 0.96 0.96 0 43 0 64.00 2.85 3.00 3.00 0 5 0
October 17, 2025 0.31 0.41 0.41 0 14 0 66.00 4.35 4.60 4.60 0 0 0
October 17, 2025 0.07 0.18 0.18 0 0 0 68.00 6.20 6.50 6.50 0 0 0
October 17, 2025 0.01 0.08 0.08 0 0 0 70.00 8.20 8.45 8.45 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 72.00 10.20 10.45 10.45 0 0 0
November 21, 2025 10.30 10.55 10.55 0 0 0 52.00 0.27 0.38 0.38 0 0 0
November 21, 2025 8.35 8.60 8.60 0 0 0 54.00 0.40 0.52 0.52 0 0 0
November 21, 2025 6.50 6.75 6.75 0 0 0 56.00 0.62 0.75 0.75 0 15 0
November 21, 2025 4.75 5.00 5.00 0 0 0 58.00 0.95 1.11 1.11 0 0 0
November 21, 2025 3.20 3.45 3.45 0 0 0 60.00 1.54 1.66 1.67 0 5 0
November 21, 2025 1.97 2.16 2.16 0 4 0 62.00 2.34 2.53 2.53 0 0 0
November 21, 2025 1.05 1.24 1.24 0 36 0 64.00 3.45 3.70 3.70 0 0 0
November 21, 2025 0.46 0.60 0.60 0 0 0 66.00 4.90 5.15 5.15 0 0 0
November 21, 2025 0.16 0.27 0.27 0 10 0 68.00 6.60 6.90 6.95 0 0 0
November 21, 2025 0.02 0.16 0.16 0 0 0 70.00 8.45 8.80 8.80 0 0 0
December 19, 2025 22.25 22.50 22.50 0 4 0 40.00 0.02 0.10 0.10 0 3,510 0
December 19, 2025 20.25 20.55 20.55 0 0 0 42.00 0.02 0.15 0.15 0 10,000 0
December 19, 2025 17.25 17.55 17.55 0 0 0 45.00 0.06 0.24 0.24 0 17 0
December 19, 2025 16.25 16.55 16.55 0 0 0 46.00 0.08 0.27 0.27 0 2 0
December 19, 2025 14.25 14.55 14.55 0 0 0 48.00 0.14 0.34 0.34 0 22 0
December 19, 2025 12.25 12.55 12.55 0 0 0 50.00 0.24 0.36 0.36 0 1 0
December 19, 2025 10.25 10.55 10.55 0 0 0 52.00 0.34 0.47 0.47 0 0 0
December 19, 2025 8.35 8.65 8.65 0 0 0 54.00 0.50 0.66 0.66 0 0 0
December 19, 2025 7.40 7.70 7.70 0 113 0 55.00 0.60 0.77 0.77 0 5,013 0
December 19, 2025 6.55 6.85 6.85 0 0 0 56.00 0.73 0.90 0.90 0 0 0
December 19, 2025 4.80 5.10 5.10 0 0 0 58.00 1.06 1.27 1.27 0 0 0
December 19, 2025 3.30 3.60 3.60 0 220 0 60.00 1.61 1.83 1.83 0 806 0
December 19, 2025 2.12 2.34 2.34 0 0 0 62.00 2.43 2.68 2.70 0 4 0
December 19, 2025 1.20 1.42 1.42 0 0 0 64.00 3.55 3.85 3.85 0 3 0
December 19, 2025 0.85 1.06 1.06 0 321 0 65.00 4.25 4.50 4.50 0 0 0
December 19, 2025 0.59 0.79 0.79 0 0 0 66.00 5.00 5.25 5.25 0 0 0
December 19, 2025 0.26 0.40 0.40 0 0 0 68.00 6.60 7.00 7.00 0 0 0
December 19, 2025 0.08 0.22 0.22 0 0 0 70.00 8.45 8.85 8.85 0 0 0
December 19, 2025 0 0.06 0.06 0 0 0 75.00 13.35 13.70 13.70 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 80.00 18.30 18.65 18.65 0 0 0
March 20, 2026 17.20 17.55 17.55 0 6 0 45.00 0.19 0.38 0.38 0 0 0
March 20, 2026 14.20 14.55 14.55 0 0 0 48.00 0.34 0.50 0.50 0 0 0
March 20, 2026 12.25 12.60 12.60 0 0 0 50.00 0.44 0.63 0.63 0 21 0
March 20, 2026 7.55 7.95 7.95 0 0 0 55.00 1.00 1.23 1.23 0 26 0
March 20, 2026 3.80 4.05 4.05 0 46 0 60.00 2.32 2.57 2.58 0 5 0
March 20, 2026 1.35 1.54 1.54 0 162 1 65.00 4.90 5.25 5.25 0 750 0
March 20, 2026 0.28 0.41 0.41 0 7 0 70.00 8.85 9.30 9.30 0 0 0
March 20, 2026 0.01 0.13 0.13 0 0 0 75.00 13.55 13.95 13.95 0 0 0
March 20, 2026 0 0.06 0.06 0 0 0 80.00 18.40 18.80 18.85 0 0 0
June 19, 2026 17.15 17.60 17.55 0 0 0 45.00 0.36 0.52 0.52 0 0 0
June 19, 2026 12.20 12.65 12.65 0 0 0 50.00 0.66 0.93 0.93 0 5 0
June 19, 2026 7.65 8.10 8.10 0 0 0 55.00 1.41 1.70 1.70 0 5 0
June 19, 2026 4.15 4.55 4.55 0 0 0 60.00 2.99 3.25 3.25 0 0 0
June 19, 2026 1.71 2.08 2.08 0 767 0 65.00 5.45 6.00 6.00 0 0 0
June 19, 2026 0.45 0.70 0.70 0 25 0 70.00 9.25 9.75 9.75 0 0 0
June 19, 2026 0.02 0.33 0.33 0 0 0 75.00 13.75 14.25 14.30 0 0 0
June 19, 2026 0.01 0.10 0.10 0 0 0 80.00 18.60 19.05 19.05 0 0 0