Emergent BioSolutions Inc. (EBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
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 | 2024-05-15 9:30AM EDT | 1.00 | 4.20 | 4.50 | 4.90 | -0.20 | -4.55% | 1 | 9 | 143.75% |
| EBS240920C00001500 | 2024-05-13 2:14PM EDT | 1.50 | 4.00 | 4.10 | 4.40 | 0.00 | - | 100 | 626 | 146.88% |
| EBS240920C00002000 | 2024-05-14 11:52AM EDT | 2.00 | 3.45 | 3.70 | 3.90 | 0.00 | - | 1 | 922 | 134.38% |
| EBS240920C00002500 | 2024-05-15 12:54PM EDT | 2.50 | 3.40 | 3.10 | 3.50 | +0.40 | +13.33% | 5 | 408 | 108.98% |
| EBS240920C00005000 | 2024-05-15 2:52PM EDT | 5.00 | 1.70 | 1.60 | 1.85 | +0.32 | +23.19% | 30 | 1,417 | 108.98% |
| EBS240920C00007500 | 2024-05-15 12:32PM EDT | 7.50 | 0.85 | 0.75 | 0.95 | -0.05 | -5.56% | 3 | 314 | 104.40% |
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 | 0.05 | 0.00 | - | 25 | 100 | 225.00% |
| EBS240920P00001000 | 2024-05-01 3:05PM EDT | 1.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 985 | 590 | 179.69% |
| EBS240920P00001500 | 2024-05-15 12:52PM EDT | 1.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 636 | 162.50% |
| EBS240920P00002000 | 2024-05-13 1:26PM EDT | 2.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,279 | 137.50% |
| EBS240920P00002500 | 2024-05-08 3:08PM EDT | 2.50 | 0.38 | 0.15 | 0.25 | 0.00 | - | 54 | 338 | 128.91% |
| EBS240920P00005000 | 2024-05-15 11:55AM EDT | 5.00 | 1.02 | 0.90 | 1.10 | -0.13 | -11.30% | 6 | 255 | 105.57% |
| EBS240920P00007500 | 2024-05-13 10:34AM EDT | 7.50 | 3.10 | 2.45 | 2.70 | 0.00 | - | 2 | 57 | 97.66% |
© 2024 Yahoo. All rights reserved.