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: July 13, 2025 at 4:09 a.m.   (Real-time)

  • Last price: 56.450
  • Net change: 0.230
  • Bid price: 56.250
  • Ask price: 56.590
  • 30-day historical volatility: 23.08%
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: 272
Volume: 91
Open interest: 468
Volume: 0
July 18, 2025 18.30 18.55 18.55 0 0 0 38.00 0 0.13 0.13 0 0 0
July 18, 2025 17.30 17.55 17.55 0 0 0 39.00 0 0.13 0.13 0 0 0
July 18, 2025 16.30 16.55 16.55 0 0 0 40.00 0 0.13 0.13 0 2 0
July 18, 2025 15.30 15.55 15.55 0 0 0 41.00 0 0.13 0.13 0 0 0
July 18, 2025 14.30 14.55 14.55 0 0 0 42.00 0 0.13 0.13 0 0 0
July 18, 2025 13.30 13.55 13.55 0 5 0 43.00 0 0.13 0.13 0 0 0
July 18, 2025 12.30 12.55 12.55 0 0 0 44.00 0 0.13 0.13 0 0 0
July 18, 2025 11.35 11.55 11.55 0 0 0 45.00 0 0.13 0.13 0 0 0
July 18, 2025 10.35 10.55 10.55 0 0 0 46.00 0 0.13 0.13 0 0 0
July 18, 2025 9.35 9.55 9.55 0 0 0 47.00 0 0.13 0.13 0 0 0
July 18, 2025 8.35 8.55 8.55 0 11 0 48.00 0 0.13 0.13 0 0 0
July 18, 2025 7.35 7.55 7.55 0 15 0 49.00 0 0.13 0.13 0 0 0
July 18, 2025 6.35 6.55 6.55 0 0 0 50.00 0 0.13 0.13 0 0 0
July 18, 2025 5.35 5.55 5.55 0 0 0 51.00 0 0.13 0.13 0 24 0
July 18, 2025 4.35 4.55 4.55 0 2 0 52.00 0 0.13 0.13 0 0 0
July 18, 2025 3.35 3.55 3.55 0 0 0 53.00 0 0.14 0.14 0 1 0
July 18, 2025 2.35 2.55 2.55 0 43 0 54.00 0.01 0.17 0.17 0 0 0
July 18, 2025 1.35 1.60 1.60 0 1 0 55.00 0.04 0.30 0.30 0 1 0
July 18, 2025 0.55 0.90 0.90 0 0 0 56.00 0.25 0.60 0.60 0 0 0
July 18, 2025 0.08 0.37 0.37 0 1 0 57.00 0.85 1.15 1.15 0 0 0
July 18, 2025 0.01 0.13 0.13 0 0 0 58.00 1.70 1.95 1.95 0 0 0
July 18, 2025 0 0.15 0.15 0 0 0 59.00 2.70 2.90 2.90 0 0 0
July 18, 2025 0 0.13 0.13 0 0 0 60.00 3.70 3.90 3.90 0 0 0
July 18, 2025 0 0.13 0.13 0 0 0 61.00 4.65 4.90 4.90 0 0 0
July 18, 2025 0 0.13 0.13 0 0 0 62.00 5.65 5.90 5.90 0 0 0
July 18, 2025 0 0.13 0.13 0 0 0 64.00 7.65 7.90 7.90 0 0 0
August 15, 2025 18.30 18.55 18.55 0 0 0 38.00 0 0.12 0.12 0 0 0
August 15, 2025 17.30 17.55 17.55 0 0 0 39.00 0 0.12 0.12 0 0 0
August 15, 2025 16.30 16.55 16.55 0 0 0 40.00 0 0.12 0.12 0 0 0
August 15, 2025 15.30 15.55 15.55 0 0 0 41.00 0 0.12 0.12 0 0 0
August 15, 2025 14.30 14.55 14.55 0 0 0 42.00 0 0.12 0.12 0 0 0
August 15, 2025 13.30 13.55 13.55 0 0 0 43.00 0 0.12 0.12 0 0 0
August 15, 2025 12.30 12.55 12.55 0 0 0 44.00 0 0.12 0.12 0 0 0
August 15, 2025 11.30 11.55 11.55 0 0 0 45.00 0 0.13 0.13 0 0 0
August 15, 2025 10.30 10.55 10.55 0 0 0 46.00 0 0.13 0.13 0 0 0
August 15, 2025 9.30 9.55 9.55 0 0 0 47.00 0 0.14 0.14 0 0 0
August 15, 2025 8.35 8.55 8.55 0 0 0 48.00 0.01 0.15 0.15 0 0 0
August 15, 2025 7.35 7.55 7.55 0 0 0 49.00 0.01 0.17 0.17 0 2 0
August 15, 2025 6.35 6.60 6.60 0 0 0 50.00 0.01 0.20 0.20 0 0 0
August 15, 2025 4.45 4.65 4.65 0 3 0 52.00 0.07 0.28 0.28 0 0 0
August 15, 2025 2.65 2.85 2.85 0 1 0 54.00 0.33 0.50 0.50 0 0 0
August 15, 2025 1.25 1.55 1.55 0 11 0 56.00 0.90 1.20 1.20 0 2 0
August 15, 2025 0.40 0.60 0.60 0 9 0 58.00 2.00 2.25 2.25 0 0 0
August 15, 2025 0.02 0.17 0.17 0 0 0 60.00 3.65 4.00 4.00 0 0 0
August 15, 2025 0.01 0.16 0.16 0 0 0 62.00 5.60 5.90 5.90 0 0 0
August 15, 2025 0 0.13 0.13 0 0 0 64.00 7.60 7.90 7.90 0 0 0
September 19, 2025 25.85 26.80 26.80 0 0 0 30.00 0 0.37 0.37 0 0 0
September 19, 2025 21.85 22.80 22.80 0 0 0 34.00 0 0.37 0.37 0 0 0
September 19, 2025 20.85 21.80 21.80 0 0 0 35.00 0 0.37 0.37 0 2 0
September 19, 2025 19.85 20.80 20.80 0 0 0 36.00 0 0.37 0.37 0 0 0
September 19, 2025 17.85 18.80 18.80 0 0 0 38.00 0 0.38 0.38 0 0 0
September 19, 2025 15.90 16.85 16.85 0 0 0 40.00 0 0.39 0.39 0 0 0
September 19, 2025 14.90 15.85 15.85 0 0 0 41.00 0 0.39 0.39 0 0 0
September 19, 2025 13.90 14.85 14.85 0 5 0 42.00 0.01 0.40 0.40 0 0 0
September 19, 2025 12.90 13.90 13.90 0 0 0 43.00 0.01 0.41 0.41 0 0 0
September 19, 2025 11.95 12.90 12.90 0 0 0 44.00 0.01 0.43 0.43 0 0 0
September 19, 2025 10.95 11.90 11.90 0 0 0 45.00 0.02 0.45 0.45 0 0 0
September 19, 2025 10.05 10.95 10.95 0 0 0 46.00 0.02 0.47 0.47 0 0 0
September 19, 2025 9.10 10.00 10.00 0 0 0 47.00 0.02 0.49 0.49 0 0 0
September 19, 2025 8.15 9.05 9.05 0 0 0 48.00 0.02 0.49 0.49 0 0 0
September 19, 2025 7.20 8.10 8.10 0 0 0 49.00 0.06 0.50 0.50 0 0 0
September 19, 2025 6.30 7.15 7.15 0 0 0 50.00 0.13 0.55 0.55 0 0 0
September 19, 2025 4.75 5.35 5.35 0 0 0 52.00 0.39 0.80 0.80 0 0 0
September 19, 2025 3.20 3.75 3.75 0 8 0 54.00 0.85 1.30 1.30 0 0 0
September 19, 2025 2.05 2.45 2.45 0 0 0 56.00 1.55 2.00 2.00 0 0 0
September 19, 2025 1.10 1.50 1.50 0 0 0 58.00 2.45 3.00 3.00 0 0 0
September 19, 2025 0.44 0.85 0.85 0 11 0 60.00 3.85 4.50 4.50 0 0 0
September 19, 2025 0.06 0.50 0.50 0 0 0 62.00 5.30 6.20 6.20 0 0 0
September 19, 2025 0.02 0.49 0.49 0 0 0 64.00 7.30 8.15 8.15 0 0 0
October 17, 2025 12.40 12.90 12.90 0 0 0 44.00 0.01 0.29 0.29 0 0 0
October 17, 2025 11.40 11.85 11.85 0 0 0 45.00 0.02 0.35 0.35 0 0 0
October 17, 2025 10.55 10.95 10.95 0 0 0 46.00 0.02 0.35 0.35 0 0 0
October 17, 2025 9.55 10.00 10.00 0 0 0 47.00 0.02 0.43 0.43 0 0 0
October 17, 2025 8.55 9.05 9.05 0 0 0 48.00 0.10 0.50 0.50 0 0 0
October 17, 2025 7.70 8.20 8.20 0 0 0 49.00 0.18 0.55 0.55 0 1 0
October 17, 2025 6.75 7.25 7.25 0 9 0 50.00 0.26 0.65 0.65 0 0 0
October 17, 2025 4.95 5.55 5.55 0 5 0 52.00 0.60 1.00 1.00 0 0 0
October 17, 2025 3.45 4.10 4.10 0 4 0 54.00 1.05 1.45 1.45 0 0 0
October 17, 2025 2.15 2.80 2.80 0 0 0 56.00 1.80 2.15 2.15 0 0 0
October 17, 2025 1.30 1.75 1.75 0 0 0 58.00 2.70 3.35 3.35 0 0 0
October 17, 2025 0.65 1.05 1.05 0 0 0 60.00 4.05 4.70 4.70 0 0 0
October 17, 2025 0.18 0.60 0.60 0 0 0 62.00 5.45 6.20 6.20 0 0 0
October 17, 2025 0.06 0.45 0.45 0 0 0 64.00 7.60 8.05 8.05 0 0 0
November 21, 2025 12.45 12.90 12.90 0 0 0 44.00 0.01 0.39 0.39 0 0 0
November 21, 2025 10.55 11.00 11.00 0 0 0 46.00 0.11 0.43 0.43 0 1 0
November 21, 2025 9.65 10.15 10.15 0 0 0 47.00 0.16 0.48 0.48 0 0 0
November 21, 2025 8.75 9.25 9.25 0 0 0 48.00 0.25 0.60 0.60 0 0 0
November 21, 2025 7.85 8.35 8.35 0 0 0 49.00 0.34 0.70 0.70 0 0 0
November 21, 2025 6.95 7.55 7.55 0 0 0 50.00 0.47 0.80 0.80 0 0 0
November 21, 2025 5.30 5.75 5.75 0 10 0 52.00 0.85 1.25 1.25 0 40 0
November 21, 2025 3.85 4.45 4.45 0 0 0 54.00 1.30 1.80 1.80 0 26 0
November 21, 2025 2.55 3.10 3.10 0 0 0 56.00 2.10 2.55 2.55 0 0 0
November 21, 2025 1.65 2.10 2.10 0 10 0 58.00 3.10 3.60 3.60 0 0 0
November 21, 2025 0.95 1.35 1.35 0 0 0 60.00 4.40 4.90 4.90 0 0 0
November 21, 2025 0.46 0.80 0.80 0 10 0 62.00 5.90 6.40 6.40 0 0 0
November 21, 2025 0.17 0.44 0.44 -0.26 10 91 64.00 7.65 8.25 8.25 0 0 0
December 19, 2025 21.25 21.80 21.80 0 0 0 35.00 0.01 0.29 0.29 0 0 0
December 19, 2025 18.25 18.90 18.90 0 0 0 38.00 0.01 0.33 0.33 0 0 0
December 19, 2025 16.30 16.90 16.90 0 0 0 40.00 0.01 0.35 0.35 0 0 0
December 19, 2025 14.40 15.05 15.05 0 0 0 42.00 0.02 0.39 0.39 0 0 0
December 19, 2025 12.50 13.15 13.15 0 0 0 44.00 0.08 0.47 0.47 0 0 0
December 19, 2025 11.55 12.25 12.25 0 0 0 45.00 0.14 0.50 0.50 0 0 0
December 19, 2025 10.65 11.30 11.30 0 0 0 46.00 0.21 0.60 0.60 0 0 0
December 19, 2025 8.90 9.55 9.55 0 0 0 48.00 0.39 0.80 0.80 0 1 0
December 19, 2025 7.75 8.65 8.65 0 0 0 49.00 0.55 0.90 0.90 0 0 0
December 19, 2025 6.90 7.85 7.85 0 10 0 50.00 0.70 1.05 1.05 0 0 0
December 19, 2025 5.35 6.25 6.25 0 0 0 52.00 1.10 1.45 1.45 0 0 0
December 19, 2025 4.15 4.80 4.80 0 0 0 54.00 1.70 2.05 2.05 0 10 0
December 19, 2025 3.50 4.15 4.15 0 2 0 55.00 2.05 2.40 2.40 0 0 0
December 19, 2025 2.90 3.60 3.60 0 11 0 56.00 2.30 2.95 2.95 0 0 0
December 19, 2025 2.10 2.50 2.50 0 20 0 58.00 3.35 3.95 3.95 0 0 0
December 19, 2025 1.30 1.75 1.75 0 0 0 60.00 4.60 5.20 5.20 0 0 0
December 19, 2025 0.75 1.20 1.20 0 0 0 62.00 5.85 6.75 6.75 0 0 0
December 19, 2025 0.35 0.80 0.80 0 0 0 64.00 7.50 8.35 8.35 0 0 0
December 19, 2025 0.21 0.65 0.65 0 0 0 65.00 8.60 9.15 9.15 0 0 0
December 19, 2025 0.01 0.39 0.39 0 0 0 70.00 13.45 14.00 14.00 0 0 0
March 20, 2026 21.20 22.00 22.00 0 0 0 35.00 0.01 0.39 0.39 0 0 0
March 20, 2026 16.40 17.25 17.25 0 0 0 40.00 0.08 0.50 0.50 0 0 0
March 20, 2026 14.55 15.35 15.35 0 0 0 42.00 0.17 0.60 0.60 0 0 0
March 20, 2026 12.70 13.55 13.55 0 0 0 44.00 0.31 0.75 0.75 0 0 0
March 20, 2026 11.80 12.65 12.65 0 0 0 45.00 0.39 0.85 0.85 0 0 0
March 20, 2026 10.95 12.05 12.05 0 0 0 46.00 0.49 0.95 0.95 0 0 0
March 20, 2026 9.25 10.15 10.15 0 0 0 48.00 0.80 1.20 1.20 0 0 0
March 20, 2026 7.65 8.55 8.55 0 0 0 50.00 1.15 1.60 1.60 0 0 0
March 20, 2026 4.20 5.00 5.00 0 0 0 55.00 2.55 3.20 3.20 0 15 0
March 20, 2026 2.00 2.55 2.55 0 5 0 60.00 5.20 5.80 5.80 0 0 0
March 20, 2026 0.65 1.15 1.15 0 0 0 65.00 8.70 9.65 9.65 0 0 0
March 20, 2026 0.11 0.55 0.55 0 0 0 70.00 13.55 14.15 14.15 0 0 0
June 19, 2026 12.10 13.05 13.05 0 0 0 45.00 0.48 1.10 1.10 0 0 0
June 19, 2026 11.25 12.20 12.20 0 0 0 46.00 0.70 1.45 1.45 0 0 0
June 19, 2026 9.65 10.55 10.55 0 0 0 48.00 1.05 1.80 1.80 0 0 0
June 19, 2026 8.15 9.05 9.05 0 0 0 50.00 1.80 2.25 2.25 0 340 0
June 19, 2026 4.90 5.65 5.65 0 20 0 55.00 3.15 3.90 3.90 0 0 0
June 19, 2026 2.55 3.30 3.30 0 10 0 60.00 5.75 6.65 6.65 0 0 0
June 19, 2026 1.10 1.80 1.80 0 10 0 65.00 9.10 10.00 10.00 0 0 0
June 19, 2026 0.33 1.05 1.05 0 0 0 70.00 13.50 14.25 14.25 0 0 0