Emergent BioSolutions Inc. (EBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBS240920C00000500 | 2024-04-05 10:26AM EDT | 0.50 | 1.86 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 0.00% |
| EBS240920C00001000 | 2024-05-31 12:02PM EDT | 1.00 | 4.65 | 5.00 | 5.70 | 0.00 | - | 1 | 6 | 295.31% |
| EBS240920C00001500 | 2024-06-05 1:28PM EDT | 1.50 | 4.90 | 4.50 | 4.90 | 0.00 | - | 50 | 626 | 150.00% |
| EBS240920C00002000 | 2024-06-13 3:31PM EDT | 2.00 | 4.10 | 4.00 | 4.40 | 0.00 | - | 1 | 989 | 120.31% |
| EBS240920C00002500 | 2024-06-13 1:36PM EDT | 2.50 | 3.70 | 3.40 | 4.00 | 0.00 | - | 1 | 366 | 98.44% |
| EBS240920C00005000 | 2024-06-14 3:13PM EDT | 5.00 | 1.85 | 1.65 | 2.30 | -0.26 | -12.32% | 10 | 1,487 | 115.43% |
| EBS240920C00007500 | 2024-06-13 1:25PM EDT | 7.50 | 0.86 | 0.85 | 1.05 | -0.09 | -9.47% | 3 | 894 | 109.57% |
| EBS240920C00010000 | 2024-06-14 11:54AM EDT | 10.00 | 0.48 | 0.40 | 0.55 | -0.12 | -20.00% | 4 | 55 | 109.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBS240920P00000500 | 2024-04-22 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 100 | 50.00% |
| EBS240920P00001000 | 2024-05-22 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 591 | 212.50% |
| EBS240920P00001500 | 2024-05-15 12:52PM EDT | 1.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 636 | 204.69% |
| EBS240920P00002000 | 2024-06-05 2:32PM EDT | 2.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 19 | 1,297 | 182.03% |
| EBS240920P00002500 | 2024-06-13 2:36PM EDT | 2.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 306 | 135.94% |
| EBS240920P00005000 | 2024-06-14 9:41AM EDT | 5.00 | 0.80 | 0.50 | 0.90 | 0.00 | - | 2 | 485 | 105.27% |
| EBS240920P00007500 | 2024-06-10 2:01PM EDT | 7.50 | 2.00 | 2.00 | 2.35 | 0.00 | - | 6 | 64 | 101.37% |
© 2024 Yahoo. All rights reserved.