EMA – Emera Inc.
Last update: July 27, 2024 at 7:14 a.m. (Real-time)
- Last price: 49.010
- Net change: 0.090
- Bid price: 48.920
- Ask price: 49.080
- 30-day historical volatility: 15.60%
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: 19,438
Volume: 155
|
Open interest: 6,566
Volume: 38
|
||||||||||||
August 16, 2024 | 9.00 | 9.15 | 9.15 | 0 | 0 | 0 | 40.00 | 0 | 0.02 | 0.02 | 0 | 16 | 0 |
August 16, 2024 | 8.00 | 8.15 | 8.15 | 0 | 0 | 0 | 41.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
August 16, 2024 | 7.00 | 7.15 | 7.15 | 0 | 0 | 0 | 42.00 | 0 | 0.03 | 0.03 | 0 | 6 | 0 |
August 16, 2024 | 6.00 | 6.15 | 6.15 | 0 | 0 | 0 | 43.00 | 0 | 0.06 | 0.06 | 0 | 81 | 0 |
August 16, 2024 | 5.00 | 5.15 | 5.15 | 0 | 2 | 0 | 44.00 | 0.02 | 0.09 | 0.09 | 0 | 74 | 0 |
August 16, 2024 | 4.00 | 4.15 | 4.15 | 0 | 20 | 0 | 45.00 | 0.05 | 0.12 | 0.12 | 0 | 99 | 0 |
August 16, 2024 | 3.00 | 3.20 | 3.20 | 0 | 303 | 1 | 46.00 | 0.11 | 0.18 | 0.18 | 0 | 314 | 0 |
August 16, 2024 | 2.03 | 2.20 | 2.20 | 0 | 5,072 | 0 | 47.00 | 0.22 | 0.32 | 0.32 | 0 | 34 | 0 |
August 16, 2024 | 1.10 | 1.26 | 1.26 | 0.20 | 3,004 | 56 | 48.00 | 0.46 | 0.57 | 0.57 | 0 | 610 | 0 |
August 16, 2024 | 0.41 | 0.51 | 0.51 | 0.04 | 382 | 7 | 49.00 | 0.91 | 1.03 | 1.03 | 0 | 13 | 0 |
August 16, 2024 | 0.13 | 0.19 | 0.19 | 0 | 500 | 0 | 50.00 | 1.61 | 1.75 | 1.75 | 0 | 88 | 0 |
August 16, 2024 | 0 | 0.02 | 0.02 | 0 | 176 | 0 | 52.00 | 3.45 | 3.70 | 3.70 | 0 | 42 | 0 |
August 16, 2024 | 0 | 0.02 | 0.02 | 0 | 1 | 0 | 54.00 | 5.45 | 5.70 | 5.70 | 0 | 41 | 0 |
August 16, 2024 | 0 | 0.02 | 0.02 | 0 | 0 | 0 | 56.00 | 7.45 | 7.70 | 7.70 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.02 | 0.02 | 0 | 0 | 0 | 60.00 | 11.45 | 11.70 | 11.70 | 0 | 33 | 0 |
September 20, 2024 | 14.00 | 14.15 | 14.15 | 0 | 0 | 0 | 35.00 | 0 | 0.03 | 0.03 | 0 | 78 | 0 |
September 20, 2024 | 9.00 | 9.15 | 9.15 | 0 | 3 | 0 | 40.00 | 0.03 | 0.07 | 0.07 | 0 | 42 | 0 |
September 20, 2024 | 8.00 | 8.15 | 8.15 | 0 | 0 | 0 | 41.00 | 0.05 | 0.10 | 0.10 | 0 | 0 | 0 |
September 20, 2024 | 7.00 | 7.15 | 7.15 | 0 | 5 | 0 | 42.00 | 0.07 | 0.13 | 0.13 | 0 | 54 | 0 |
September 20, 2024 | 6.00 | 6.15 | 6.15 | 0 | 0 | 0 | 43.00 | 0.09 | 0.16 | 0.16 | 0 | 70 | 0 |
September 20, 2024 | 5.00 | 5.15 | 5.15 | 0 | 0 | 0 | 44.00 | 0.15 | 0.21 | 0.21 | 0 | 46 | 0 |
September 20, 2024 | 4.00 | 4.15 | 4.15 | 0.10 | 1,509 | 4 | 45.00 | 0.21 | 0.30 | 0.30 | 0 | 1,596 | 0 |
September 20, 2024 | 3.05 | 3.25 | 3.25 | 0 | 16 | 0 | 46.00 | 0.31 | 0.39 | 0.39 | -0.08 | 67 | 5 |
September 20, 2024 | 2.19 | 2.33 | 2.33 | 0 | 47 | 1 | 47.00 | 0.47 | 0.56 | 0.56 | 0 | 2 | 0 |
September 20, 2024 | 1.43 | 1.54 | 1.54 | 0.10 | 2,105 | 2 | 48.00 | 0.75 | 0.85 | 0.85 | -0.14 | 2,064 | 5 |
September 20, 2024 | 0.84 | 0.92 | 0.92 | 0 | 4,441 | 0 | 49.00 | 1.19 | 1.29 | 1.29 | -0.16 | 10 | 16 |
September 20, 2024 | 0.41 | 0.50 | 0.50 | 0 | 114 | 6 | 50.00 | 1.81 | 1.92 | 1.92 | 0 | 13 | 0 |
September 20, 2024 | 0.05 | 0.12 | 0.12 | 0 | 30 | 0 | 52.00 | 3.55 | 3.70 | 3.70 | 0 | 16 | 0 |
September 20, 2024 | 0 | 0.02 | 0.02 | 0 | 49 | 0 | 54.00 | 5.55 | 5.75 | 5.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.02 | 0.02 | 0 | 131 | 0 | 55.00 | 6.55 | 6.70 | 6.70 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 56.00 | 7.50 | 7.70 | 7.70 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0.02 | 0.02 | 0 | 27 | 0 | 60.00 | 11.50 | 11.70 | 11.70 | 0 | 11 | 0 |
September 20, 2024 | 0 | 0.02 | 0.02 | 0 | 0 | 0 | 70.00 | 21.50 | 21.70 | 21.70 | 0 | 20 | 0 |
October 18, 2024 | 8.95 | 9.20 | 9.20 | 0 | 0 | 0 | 40.00 | 0.05 | 0.10 | 0.10 | 0 | 16 | 0 |
October 18, 2024 | 7.95 | 8.20 | 8.20 | 0 | 0 | 0 | 41.00 | 0.09 | 0.14 | 0.14 | 0 | 0 | 0 |
October 18, 2024 | 7.00 | 7.20 | 7.20 | 0 | 0 | 0 | 42.00 | 0.12 | 0.17 | 0.17 | 0 | 0 | 0 |
October 18, 2024 | 6.00 | 6.20 | 6.20 | 0 | 0 | 0 | 43.00 | 0.16 | 0.22 | 0.22 | 0 | 2 | 0 |
October 18, 2024 | 5.05 | 5.20 | 5.20 | 0 | 0 | 0 | 44.00 | 0.21 | 0.29 | 0.29 | 0 | 3 | 0 |
October 18, 2024 | 4.15 | 4.35 | 4.35 | 0 | 50 | 0 | 45.00 | 0.30 | 0.36 | 0.36 | 0 | 40 | 0 |
October 18, 2024 | 3.30 | 3.50 | 3.50 | 0 | 9 | 1 | 46.00 | 0.43 | 0.50 | 0.50 | 0 | 10 | 0 |
October 18, 2024 | 2.49 | 2.59 | 2.59 | 0 | 1 | 1 | 47.00 | 0.63 | 0.70 | 0.70 | 0 | 1 | 0 |
October 18, 2024 | 1.76 | 1.86 | 1.86 | 0 | 70 | 0 | 48.00 | 0.92 | 0.99 | 0.99 | 0 | 30 | 0 |
October 18, 2024 | 1.16 | 1.26 | 1.26 | 0 | 48 | 0 | 49.00 | 1.34 | 1.42 | 1.42 | 0 | 0 | 0 |
October 18, 2024 | 0.70 | 0.79 | 0.79 | 0.06 | 54 | 20 | 50.00 | 1.91 | 2.01 | 2.01 | 0 | 0 | 0 |
October 18, 2024 | 0.18 | 0.24 | 0.24 | -0.01 | 103 | 3 | 52.00 | 3.50 | 3.75 | 3.75 | 0 | 0 | 0 |
October 18, 2024 | 0.02 | 0.06 | 0.06 | 0 | 30 | 0 | 54.00 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 56.00 | 7.50 | 7.75 | 7.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.02 | 0.02 | 0 | 0 | 0 | 60.00 | 11.50 | 11.75 | 11.75 | 0 | 0 | 0 |
November 15, 2024 | 8.95 | 9.20 | 9.20 | 0 | 0 | 0 | 40.00 | 0.13 | 0.19 | 0.19 | 0 | 0 | 0 |
November 15, 2024 | 7.95 | 8.20 | 8.20 | 0 | 0 | 0 | 41.00 | 0.17 | 0.24 | 0.24 | 0 | 0 | 0 |
November 15, 2024 | 6.95 | 7.20 | 7.20 | 0 | 0 | 0 | 42.00 | 0.22 | 0.29 | 0.29 | 0 | 0 | 0 |
November 15, 2024 | 5.95 | 6.30 | 6.30 | 0 | 0 | 0 | 43.00 | 0.29 | 0.37 | 0.37 | 0 | 4 | 0 |
November 15, 2024 | 5.05 | 5.25 | 5.25 | 0 | 0 | 0 | 44.00 | 0.39 | 0.46 | 0.46 | 0 | 0 | 0 |
November 15, 2024 | 4.15 | 4.35 | 4.35 | 0 | 0 | 0 | 45.00 | 0.52 | 0.60 | 0.60 | -0.12 | 11 | 1 |
November 15, 2024 | 3.30 | 3.50 | 3.50 | 0 | 5 | 0 | 46.00 | 0.70 | 0.80 | 0.80 | 0 | 3 | 0 |
November 15, 2024 | 2.56 | 2.68 | 2.68 | 0 | 1 | 0 | 47.00 | 0.96 | 1.07 | 1.07 | 0 | 12 | 0 |
November 15, 2024 | 1.86 | 2.00 | 2.00 | 0 | 4 | 0 | 48.00 | 1.32 | 1.43 | 1.43 | 0 | 10 | 0 |
November 15, 2024 | 1.28 | 1.39 | 1.39 | 0 | 25 | 0 | 49.00 | 1.80 | 1.91 | 1.91 | 0 | 0 | 0 |
November 15, 2024 | 0.82 | 0.93 | 0.93 | 0 | 9 | 0 | 50.00 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
November 15, 2024 | 0.27 | 0.34 | 0.34 | 0 | 20 | 0 | 52.00 | 3.85 | 4.05 | 4.05 | 0 | 0 | 0 |
November 15, 2024 | 0.06 | 0.11 | 0.11 | 0 | 3 | 0 | 54.00 | 5.55 | 5.90 | 5.90 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 56.00 | 7.50 | 7.80 | 7.80 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 60.00 | 11.45 | 11.75 | 11.75 | 0 | 32 | 0 |
December 20, 2024 | 8.95 | 9.20 | 9.20 | 0 | 14 | 0 | 40.00 | 0.19 | 0.27 | 0.27 | 0 | 96 | 0 |
December 20, 2024 | 7.95 | 8.20 | 8.20 | 0 | 0 | 0 | 41.00 | 0.24 | 0.33 | 0.33 | 0 | 0 | 0 |
December 20, 2024 | 6.95 | 7.30 | 7.30 | 0 | 0 | 0 | 42.00 | 0.31 | 0.39 | 0.39 | 0 | 14 | 0 |
December 20, 2024 | 6.00 | 6.30 | 6.30 | 0 | 0 | 0 | 43.00 | 0.39 | 0.48 | 0.48 | 0 | 10 | 0 |
December 20, 2024 | 5.15 | 5.40 | 5.40 | 0 | 30 | 0 | 44.00 | 0.51 | 0.60 | 0.60 | 0 | 110 | 0 |
December 20, 2024 | 4.30 | 4.50 | 4.50 | 0 | 40 | 0 | 45.00 | 0.66 | 0.78 | 0.78 | 0 | 77 | 0 |
December 20, 2024 | 3.45 | 3.65 | 3.65 | 0 | 54 | 0 | 46.00 | 0.87 | 0.99 | 0.99 | -0.05 | 42 | 1 |
December 20, 2024 | 2.75 | 2.89 | 2.89 | 0 | 2 | 0 | 47.00 | 1.14 | 1.28 | 1.28 | 0 | 3 | 0 |
December 20, 2024 | 2.08 | 2.22 | 2.22 | 0 | 22 | 0 | 48.00 | 1.52 | 1.67 | 1.67 | 0 | 39 | 0 |
December 20, 2024 | 1.51 | 1.65 | 1.65 | 0 | 0 | 0 | 49.00 | 1.97 | 2.12 | 2.12 | 0 | 0 | 0 |
December 20, 2024 | 1.04 | 1.18 | 1.18 | 0 | 319 | 0 | 50.00 | 2.53 | 2.69 | 2.69 | 0 | 65 | 0 |
December 20, 2024 | 0.44 | 0.53 | 0.53 | 0 | 14 | 0 | 52.00 | 3.90 | 4.15 | 4.15 | 0 | 0 | 0 |
December 20, 2024 | 0.08 | 0.30 | 0.30 | 0 | 0 | 0 | 54.00 | 5.65 | 6.10 | 6.10 | 0 | 0 | 0 |
December 20, 2024 | 0.07 | 0.14 | 0.14 | 0 | 54 | 0 | 55.00 | 6.60 | 6.90 | 6.90 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 | 56.00 | 7.55 | 7.85 | 7.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.03 | 0.03 | 0 | 3 | 0 | 60.00 | 11.50 | 11.80 | 11.80 | 0 | 145 | 0 |
December 20, 2024 | 0 | 0.02 | 0.02 | 0 | 0 | 0 | 70.00 | 21.45 | 21.75 | 21.75 | 0 | 0 | 0 |
January 17, 2025 | 7.00 | 7.40 | 7.40 | 0 | 0 | 0 | 42.00 | 0.36 | 0.46 | 0.46 | 0 | 0 | 0 |
January 17, 2025 | 5.25 | 5.45 | 5.45 | 0 | 0 | 0 | 44.00 | 0.59 | 0.68 | 0.68 | 0 | 1 | 0 |
January 17, 2025 | 4.45 | 4.60 | 4.60 | 0 | 0 | 0 | 45.00 | 0.75 | 0.86 | 0.86 | 0 | 1 | 0 |
January 17, 2025 | 3.65 | 3.85 | 3.85 | 0 | 0 | 0 | 46.00 | 0.96 | 1.09 | 1.09 | 0 | 0 | 0 |
January 17, 2025 | 2.98 | 3.15 | 3.15 | 0 | 0 | 0 | 47.00 | 1.24 | 1.39 | 1.39 | 0 | 0 | 0 |
January 17, 2025 | 2.32 | 2.48 | 2.48 | 0 | 0 | 0 | 48.00 | 1.61 | 1.76 | 1.76 | 0 | 0 | 0 |
January 17, 2025 | 1.76 | 1.90 | 1.90 | 0 | 0 | 0 | 49.00 | 2.08 | 2.22 | 2.22 | 0 | 0 | 0 |
January 17, 2025 | 1.28 | 1.43 | 1.43 | 0 | 37 | 0 | 50.00 | 2.63 | 2.79 | 2.79 | 0 | 0 | 0 |
January 17, 2025 | 0.60 | 0.74 | 0.74 | 0 | 0 | 0 | 52.00 | 4.00 | 4.25 | 4.25 | 0 | 0 | 0 |
January 17, 2025 | 0.19 | 0.43 | 0.43 | 0 | 0 | 0 | 54.00 | 5.65 | 6.10 | 6.10 | 0 | 0 | 0 |
January 17, 2025 | 0.07 | 0.14 | 0.14 | 0 | 0 | 0 | 56.00 | 7.55 | 7.90 | 7.90 | 0 | 0 | 0 |
March 21, 2025 | 13.90 | 14.25 | 14.25 | -0.10 | 13 | 1 | 35.00 | 0.13 | 0.22 | 0.22 | 0 | 1 | 0 |
March 21, 2025 | 8.90 | 9.30 | 9.30 | 0 | 2 | 0 | 40.00 | 0.37 | 0.49 | 0.49 | 0 | 23 | 0 |
March 21, 2025 | 7.00 | 7.45 | 7.45 | 0 | 0 | 0 | 42.00 | 0.57 | 0.68 | 0.68 | 0 | 31 | 0 |
March 21, 2025 | 5.35 | 5.60 | 5.60 | 0 | 10 | 0 | 44.00 | 0.86 | 0.99 | 0.99 | 0 | 14 | 0 |
March 21, 2025 | 4.55 | 4.75 | 4.75 | 0 | 0 | 0 | 45.00 | 1.07 | 1.21 | 1.21 | -0.07 | 32 | 10 |
March 21, 2025 | 3.80 | 4.00 | 4.00 | 0 | 6 | 0 | 46.00 | 1.33 | 1.48 | 1.48 | 0 | 24 | 0 |
March 21, 2025 | 2.51 | 2.64 | 2.64 | 0 | 106 | 0 | 48.00 | 2.04 | 2.21 | 2.21 | 0 | 32 | 0 |
March 21, 2025 | 1.50 | 1.67 | 1.67 | 0 | 90 | 0 | 50.00 | 3.05 | 3.25 | 3.25 | 0 | 10 | 0 |
March 21, 2025 | 0.25 | 0.35 | 0.35 | 0 | 50 | 0 | 55.00 | 6.65 | 7.10 | 7.10 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.06 | 0.06 | 0 | 128 | 0 | 60.00 | 11.50 | 11.85 | 11.85 | 0 | 5 | 0 |
March 21, 2025 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 70.00 | 21.40 | 21.80 | 21.80 | 0 | 32 | 0 |
June 20, 2025 | 13.90 | 14.30 | 14.30 | 0.05 | 2 | 1 | 35.00 | 0.20 | 0.37 | 0.37 | 0 | 0 | 0 |
June 20, 2025 | 8.90 | 9.30 | 9.30 | 0 | 0 | 0 | 40.00 | 0.57 | 0.72 | 0.72 | 0 | 19 | 0 |
June 20, 2025 | 7.15 | 7.55 | 7.55 | 0 | 0 | 0 | 42.00 | 0.84 | 1.00 | 1.00 | 0 | 5 | 0 |
June 20, 2025 | 5.50 | 5.85 | 5.85 | 0 | 0 | 0 | 44.00 | 1.21 | 1.39 | 1.39 | 0 | 0 | 0 |
June 20, 2025 | 4.05 | 4.40 | 4.40 | -0.10 | 50 | 50 | 46.00 | 1.76 | 1.96 | 1.96 | 0 | 0 | 0 |
June 20, 2025 | 2.81 | 3.10 | 3.10 | 0 | 6 | 0 | 48.00 | 2.52 | 2.72 | 2.72 | 0 | 0 | 0 |
June 20, 2025 | 1.81 | 2.10 | 2.10 | -0.01 | 10 | 1 | 50.00 | 3.50 | 3.75 | 3.75 | 0 | 11 | 0 |
June 20, 2025 | 0.42 | 0.59 | 0.59 | 0 | 7 | 0 | 55.00 | 6.95 | 7.35 | 7.35 | 0 | 0 | 0 |
June 20, 2025 | 0.03 | 0.12 | 0.12 | 0 | 0 | 0 | 60.00 | 11.60 | 11.95 | 11.95 | 0 | 0 | 0 |