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

Last update: September 2, 2025 at 7:38 p.m.   (Real-time)

  • Last price: 52.700
  • Net change: -0.610
  • Bid price: 52.500
  • Ask price: 52.740
  • 30-day historical volatility: 17.75%
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: 418
Volume: 4
Open interest: 780
Volume: 5
September 19, 2025 22.55 22.85 22.85 0 0 0 30.00 0 0.23 0.23 0 0 0
September 19, 2025 18.60 18.85 18.85 0 0 0 34.00 0 0.23 0.23 0 0 0
September 19, 2025 17.55 17.85 17.85 0 0 0 35.00 0 0.23 0.23 0 2 0
September 19, 2025 16.60 16.85 16.85 0 0 0 36.00 0 0.23 0.23 0 0 0
September 19, 2025 14.60 14.85 14.85 0 0 0 38.00 0 0.23 0.23 0 0 0
September 19, 2025 12.60 12.85 12.85 0 0 0 40.00 0 0.23 0.23 0 0 0
September 19, 2025 11.60 11.90 11.90 0 0 0 41.00 0 0.23 0.23 0 0 0
September 19, 2025 10.60 10.90 10.90 0 5 0 42.00 0 0.22 0.22 0 0 0
September 19, 2025 9.65 9.90 9.90 0 0 0 43.00 0 0.22 0.22 0 0 0
September 19, 2025 8.65 8.90 8.90 0 0 0 44.00 0 0.24 0.24 0 0 0
September 19, 2025 7.70 7.95 7.95 0 0 0 45.00 0 0.25 0.25 0 0 0
September 19, 2025 6.70 7.00 7.00 0 0 0 46.00 0.05 0.26 0.26 0 0 0
September 19, 2025 5.75 6.05 6.05 0 0 0 47.00 0.11 0.31 0.31 0 0 0
September 19, 2025 4.85 5.15 5.15 0 0 0 48.00 0.17 0.34 0.34 0 0 0
September 19, 2025 3.95 4.25 4.25 0 5 0 49.00 0.28 0.50 0.50 0 0 0
September 19, 2025 3.10 3.40 3.40 0 0 0 50.00 0.41 0.65 0.65 0 0 2
September 19, 2025 1.60 1.90 1.90 0 0 0 52.00 0.90 1.15 1.15 0.10 0 3
September 19, 2025 0.65 0.95 0.95 0 8 0 54.00 1.95 2.20 2.20 0 11 0
September 19, 2025 0.19 0.43 0.43 0 13 0 56.00 3.45 3.75 3.75 0 26 0
September 19, 2025 0.03 0.19 0.19 0 87 0 58.00 5.15 5.80 5.80 0 1 0
September 19, 2025 0 0.22 0.22 0 32 0 60.00 7.05 7.70 7.70 0 0 0
September 19, 2025 0 0.23 0.23 0 0 0 62.00 9.05 9.70 9.70 0 0 0
September 19, 2025 0 0.23 0.23 0 0 0 64.00 11.05 11.70 11.70 0 0 0
September 19, 2025 0 0.23 0.23 0 0 0 66.00 13.05 13.70 13.70 0 0 0
October 17, 2025 8.65 9.10 9.10 0 0 0 44.00 0.02 0.26 0.26 0 0 0
October 17, 2025 7.70 8.15 8.15 0 0 0 45.00 0.04 0.31 0.31 0 0 0
October 17, 2025 6.75 7.20 7.20 0 0 0 46.00 0.10 0.35 0.35 0 0 0
October 17, 2025 5.80 6.25 6.25 0 0 0 47.00 0.18 0.45 0.45 0 0 0
October 17, 2025 4.80 5.35 5.35 0 0 0 48.00 0.22 0.55 0.55 0 0 0
October 17, 2025 3.95 4.50 4.50 0 0 0 49.00 0.33 0.75 0.75 0 1 0
October 17, 2025 3.15 3.70 3.70 0 0 0 50.00 0.55 0.95 0.95 0 0 0
October 17, 2025 1.90 2.25 2.25 0 5 0 52.00 1.20 1.60 1.60 0 14 0
October 17, 2025 0.90 1.25 1.25 0 4 0 54.00 2.10 2.70 2.70 0 0 0
October 17, 2025 0.30 0.65 0.65 0 0 0 56.00 3.55 4.05 4.05 0 0 0
October 17, 2025 0.08 0.34 0.34 0 1 0 58.00 5.40 5.85 5.85 0 0 0
October 17, 2025 0.01 0.22 0.22 0 0 0 60.00 7.25 7.70 7.70 0 0 0
October 17, 2025 0.01 0.17 0.17 0 0 0 62.00 9.20 9.65 9.65 0 0 0
October 17, 2025 0 0.15 0.15 0 0 0 64.00 11.20 11.65 11.65 0 0 0
October 17, 2025 0 0.14 0.14 0 0 0 66.00 13.15 13.60 13.60 0 0 0
November 21, 2025 8.75 9.10 9.10 0 0 0 44.00 0.05 0.33 0.33 0 0 0
November 21, 2025 6.85 7.25 7.25 0 0 0 46.00 0.20 0.46 0.46 0 1 0
November 21, 2025 6.05 6.40 6.40 0 0 0 47.00 0.32 0.55 0.55 0 0 0
November 21, 2025 5.15 5.50 5.50 0 0 0 48.00 0.47 0.70 0.70 0 5 0
November 21, 2025 4.25 4.70 4.70 0 0 0 49.00 0.70 0.90 0.90 0 0 0
November 21, 2025 3.50 3.95 3.95 0 0 0 50.00 0.90 1.20 1.20 0 0 0
November 21, 2025 2.30 2.65 2.65 -0.80 10 3 52.00 1.60 1.90 1.90 0 40 0
November 21, 2025 1.35 1.70 1.70 0 3 0 54.00 2.60 2.95 2.95 0 61 0
November 21, 2025 0.65 1.00 1.00 0 0 0 56.00 3.90 4.25 4.25 0 0 0
November 21, 2025 0.23 0.55 0.55 0 10 0 58.00 5.55 5.95 5.95 0 0 0
November 21, 2025 0.07 0.30 0.30 0 0 0 60.00 7.30 7.85 7.85 0 0 0
November 21, 2025 0.01 0.28 0.28 0 10 0 62.00 9.20 9.75 9.75 0 0 0
November 21, 2025 0.01 0.22 0.22 0 107 0 64.00 11.15 11.70 11.70 0 0 0
November 21, 2025 0.01 0.20 0.20 0 0 0 66.00 13.15 13.70 13.70 0 0 0
December 19, 2025 17.45 18.05 18.05 0 0 0 35.00 0.01 0.24 0.24 0 0 0
December 19, 2025 14.50 15.10 15.10 0 0 0 38.00 0.01 0.28 0.28 0 0 0
December 19, 2025 12.55 13.20 13.20 0 0 0 40.00 0.02 0.32 0.32 0 0 0
December 19, 2025 10.65 11.25 11.25 0 0 0 42.00 0.06 0.39 0.39 0 0 0
December 19, 2025 8.80 9.40 9.40 0 0 0 44.00 0.16 0.50 0.50 0 0 0
December 19, 2025 7.90 8.55 8.55 0 0 0 45.00 0.26 0.60 0.60 0 0 0
December 19, 2025 6.80 7.60 7.60 0 0 0 46.00 0.37 0.70 0.70 0 0 0
December 19, 2025 5.15 5.95 5.95 0 0 0 48.00 0.70 1.00 1.00 0 1 0
December 19, 2025 4.55 5.15 5.15 0 0 0 49.00 0.90 1.25 1.25 0 0 0
December 19, 2025 3.85 4.40 4.40 0 10 0 50.00 1.20 1.50 1.50 0 0 0
December 19, 2025 2.60 3.10 3.10 0 0 0 52.00 1.95 2.20 2.20 0 0 0
December 19, 2025 1.75 2.10 2.10 0 0 0 54.00 2.85 3.35 3.35 0 10 0
December 19, 2025 1.35 1.70 1.70 0 2 0 55.00 3.45 3.90 3.90 0 0 0
December 19, 2025 1.00 1.35 1.35 -0.70 11 1 56.00 4.05 4.65 4.65 0 0 0
December 19, 2025 0.55 0.85 0.85 0 20 0 58.00 5.50 6.20 6.20 0 0 0
December 19, 2025 0.20 0.55 0.55 0 1 0 60.00 7.35 7.95 7.95 0 0 0
December 19, 2025 0.02 0.37 0.37 0 0 0 62.00 9.20 9.75 9.75 0 0 0
December 19, 2025 0.02 0.29 0.29 0 5 0 64.00 11.15 11.75 11.75 0 0 0
December 19, 2025 0.01 0.26 0.26 0 0 0 65.00 12.10 12.65 12.65 0 0 0
December 19, 2025 0.01 0.25 0.25 0 0 0 66.00 13.10 13.70 13.70 0 0 0
December 19, 2025 0 0.21 0.21 0 0 0 70.00 17.10 17.70 17.70 0 0 0
January 16, 2026 5.50 6.05 6.05 0 0 0 48.00 0.85 1.20 1.20 0 0 0
January 16, 2026 4.75 5.35 5.35 0 0 0 49.00 1.10 1.45 1.45 0 0 0
January 16, 2026 4.05 4.65 4.65 0 0 0 50.00 1.40 1.75 1.70 0 0 0
January 16, 2026 2.80 3.35 3.35 0 0 0 52.00 2.15 2.45 2.45 0 0 0
January 16, 2026 1.95 2.30 2.30 0 0 0 54.00 3.10 3.60 3.60 0 0 0
January 16, 2026 1.20 1.55 1.55 0 0 0 56.00 4.30 4.85 4.85 0 0 0
January 16, 2026 0.70 1.00 1.00 0 0 0 58.00 5.85 6.30 6.30 0 0 0
January 16, 2026 0.35 0.70 0.70 0 1 0 60.00 7.45 7.95 7.95 0 0 0
January 16, 2026 0.15 0.44 0.44 0 0 0 62.00 9.20 9.80 9.80 0 0 0
January 16, 2026 0.02 0.36 0.36 0 0 0 64.00 11.15 11.70 11.70 0 0 0
January 16, 2026 0.01 0.30 0.30 0 0 0 66.00 13.10 13.70 13.70 0 0 0
February 20, 2026 5.80 6.30 6.30 0 0 0 48.00 1.00 1.40 1.40 0 0 0
February 20, 2026 5.05 5.55 5.55 0 0 0 49.00 1.30 1.60 1.60 0 0 0
February 20, 2026 4.30 4.85 4.85 0 0 0 50.00 1.60 1.90 1.90 0 0 0
February 20, 2026 3.15 3.65 3.65 0 0 0 52.00 2.30 2.80 2.80 0 0 0
February 20, 2026 2.15 2.65 2.65 0 0 0 54.00 3.30 3.80 3.80 0 0 0
February 20, 2026 1.40 1.90 1.90 0 0 0 56.00 4.55 5.05 5.05 0 0 0
February 20, 2026 0.85 1.30 1.30 0 0 0 58.00 6.00 6.65 6.65 0 0 0
February 20, 2026 0.45 0.90 0.90 0 0 0 60.00 7.55 8.05 8.05 0 0 0
February 20, 2026 0.22 0.60 0.60 0 0 0 62.00 9.25 9.95 9.95 0 0 0
February 20, 2026 0.10 0.40 0.40 0 23 0 64.00 11.15 11.80 11.80 0 0 0
February 20, 2026 0.01 0.38 0.38 0 0 0 66.00 13.10 13.70 13.70 0 0 0
March 20, 2026 17.50 18.25 18.25 0 0 0 35.00 0.01 0.36 0.36 0 0 0
March 20, 2026 12.75 13.45 13.45 0 0 0 40.00 0.15 0.50 0.50 0 0 0
March 20, 2026 10.90 11.65 11.65 0 0 0 42.00 0.31 0.65 0.65 0 0 0
March 20, 2026 9.15 9.90 9.90 0 0 0 44.00 0.50 0.90 0.90 0 0 0
March 20, 2026 8.30 9.10 9.10 0 0 0 45.00 0.65 1.05 1.05 0 0 0
March 20, 2026 7.50 8.25 8.25 0 0 0 46.00 0.85 1.20 1.20 0 0 0
March 20, 2026 5.95 6.65 6.65 0 0 0 48.00 1.30 1.65 1.65 0 0 0
March 20, 2026 4.55 5.25 5.25 0 0 0 50.00 1.90 2.25 2.25 0 0 0
March 20, 2026 2.00 2.50 2.50 0 0 0 55.00 4.20 4.70 4.70 0 5 0
March 20, 2026 0.70 1.10 1.10 0 5 0 60.00 7.60 8.40 8.40 0 0 0
March 20, 2026 0.11 0.50 0.50 0 0 0 65.00 12.10 12.80 12.80 0 0 0
March 20, 2026 0.01 0.34 0.34 0 0 0 70.00 17.05 17.75 17.75 0 0 0
March 20, 2026 0 0.26 0.26 0 0 0 80.00 27.05 27.75 27.75 0 0 0
June 19, 2026 8.60 9.60 9.60 0 0 0 45.00 0.80 1.45 1.45 0 0 0
June 19, 2026 7.85 8.80 8.80 0 0 0 46.00 1.15 1.85 1.85 0 0 0
June 19, 2026 6.35 7.35 7.35 0 0 0 48.00 1.65 2.35 2.35 0 0 0
June 19, 2026 5.15 5.95 5.95 0 0 0 50.00 2.30 2.65 2.65 0 600 0
June 19, 2026 2.60 3.35 3.35 0 20 0 55.00 4.70 5.40 5.40 0 2 0
June 19, 2026 1.05 1.70 1.70 0 10 0 60.00 8.05 9.00 9.00 0 0 0
June 19, 2026 0.28 0.90 0.90 0 10 0 65.00 12.20 13.10 13.10 0 0 0
June 19, 2026 0.01 0.50 0.50 0 0 0 70.00 17.00 17.80 17.80 0 0 0
June 19, 2026 0.01 0.33 0.33 0 0 0 80.00 27.00 27.75 27.75 0 0 0