Emergent BioSolutions Inc. (EBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBS241220C00000500 | 2024-05-13 2:08PM EDT | 0.50 | 4.90 | 5.40 | 6.40 | 0.00 | - | 2 | 2 | 237.50% |
| EBS241220C00001000 | 2024-05-13 10:34AM EDT | 1.00 | 4.34 | 4.80 | 5.80 | 0.00 | - | 1 | 0 | 0.00% |
| EBS241220C00001500 | 2024-06-21 3:18PM EDT | 1.50 | 5.20 | 5.10 | 5.80 | 0.00 | - | 3 | 36 | 153.91% |
| EBS241220C00002000 | 2024-06-12 3:23PM EDT | 2.00 | 4.70 | 4.70 | 5.30 | 0.00 | - | 4 | 53 | 139.45% |
| EBS241220C00002500 | 2024-06-28 3:59PM EDT | 2.50 | 4.60 | 4.00 | 4.90 | 0.00 | - | 7 | 128 | 104.69% |
| EBS241220C00005000 | 2024-06-28 1:35PM EDT | 5.00 | 3.00 | 2.50 | 3.00 | 0.00 | - | 5 | 696 | 105.66% |
| EBS241220C00007500 | 2024-07-01 10:12AM EDT | 7.50 | 1.90 | 1.40 | 1.85 | +0.05 | +2.70% | 21 | 1,609 | 100.20% |
| EBS241220C00010000 | 2024-06-28 12:01PM EDT | 10.00 | 1.15 | 0.75 | 1.25 | 0.00 | - | 2 | 317 | 99.51% |
| EBS241220C00012500 | 2024-06-28 11:29AM EDT | 12.50 | 0.79 | 0.30 | 1.05 | 0.00 | - | 14 | 30 | 101.76% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBS241220P00000500 | 2024-05-02 1:13PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 232.81% |
| EBS241220P00001000 | 2024-05-02 2:26PM EDT | 1.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 114 | 216.41% |
| EBS241220P00001500 | 2024-05-02 3:43PM EDT | 1.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 186 | 229.69% |
| EBS241220P00002000 | 2024-05-02 2:26PM EDT | 2.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 10 | 92 | 200.39% |
| EBS241220P00002500 | 2024-06-13 2:08PM EDT | 2.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 206 | 241 | 129.69% |
| EBS241220P00005000 | 2024-06-28 3:52PM EDT | 5.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 9 | 681 | 75.49% |
| EBS241220P00007500 | 2024-06-28 3:08PM EDT | 7.50 | 2.10 | 2.00 | 2.40 | 0.00 | - | 28 | 5,041 | 95.90% |
| EBS241220P00010000 | 2024-06-28 10:15AM EDT | 10.00 | 3.82 | 3.70 | 4.60 | 0.00 | - | 5 | 10 | 99.32% |
| EBS241220P00012500 | 2024-06-24 10:38AM EDT | 12.50 | 6.05 | 6.00 | 6.60 | 0.00 | - | - | 1 | 99.90% |
© 2024 Yahoo. All rights reserved.