Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $8.27 as of 11/20/2024 3:59:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 2.00 | 5.50 | 8.00 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 3.00 | 5.20 | 7.40 | 4.93 | 0.00 | 0.00% | 0 | 10 | 6.41 | 0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 4.00 | 3.10 | 6.00 | % | 0 | 0 | 4.04 | 0.97 | 0.01 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 5.00 | 2.60 | 5.50 | % | 0 | 0 | 3.97 | 0.94 | 0.03 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 6.00 | 1.55 | 4.70 | % | 0 | 0 | 3.42 | 0.88 | 0.06 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 7.00 | 0.95 | 3.10 | 1.55 | 0.00 | 0.00% | 0 | 10 | 2.16 | 0.79 | 0.08 | -0.01 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 8.00 | 1.20 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.68 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 9.00 | 0.95 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 27 | 1.11 | 0.55 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 10.00 | 0.25 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.43 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 11.00 | 0.00 | 0.95 | 1.34 | 0.00 | 0.00% | 0 | 43 | 1.45 | 0.31 | 0.12 | -0.01 | 11/13/2024 | 11/20/2024 3:59:35 PM EST |
| 12.00 | 0.00 | 0.75 | 1.62 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.23 | 0.10 | -0.01 | 11/8/2024 | 11/20/2024 3:59:35 PM EST |
| 13.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 23 | 1.88 | 0.17 | 0.08 | -0.01 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 14.00 | 0.00 | 0.30 | 0.56 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.17 | 0.07 | -0.01 | 11/13/2024 | 11/20/2024 3:59:35 PM EST |
| 15.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.33 | 0.12 | 0.06 | -0.01 | 11/14/2024 | 11/20/2024 3:59:35 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.06 | 0.04 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.04 | 0.03 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.96 | -0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:35 PM EST |
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | -0.03 | 0.01 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | -0.06 | 0.03 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | -0.12 | 0.06 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 1.47 | -0.21 | 0.08 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 8.00 | 0.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 12 | 1.12 | -0.32 | 0.11 | -0.01 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 9.00 | 0.75 | 1.60 | % | 0 | 0 | 0.99 | -0.45 | 0.14 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 10.00 | 1.30 | 2.60 | % | 0 | 0 | 1.10 | -0.57 | 0.13 | -0.02 | 11/20/2024 3:59:35 PM EST | |||
| 11.00 | 1.30 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 1 | 2.66 | -0.69 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 12.00 | 2.20 | 5.00 | % | 0 | 0 | 2.52 | -0.77 | 0.10 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 13.00 | 3.20 | 5.70 | % | 0 | 0 | 2.44 | -0.83 | 0.08 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 14.00 | 4.00 | 6.50 | % | 0 | 0 | 2.42 | -0.83 | 0.07 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 15.00 | 4.50 | 8.10 | % | 0 | 0 | 3.10 | -0.88 | 0.06 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 16.00 | 5.80 | 9.40 | % | 0 | 0 | 3.50 | -0.94 | 0.04 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 17.00 | 7.30 | 10.40 | % | 0 | 0 | 3.62 | -0.96 | 0.03 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 18.00 | 8.10 | 11.50 | % | 0 | 0 | 3.82 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 19.00 | 8.90 | 12.00 | % | 0 | 0 | 3.48 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 20.00 | 10.00 | 13.50 | % | 0 | 0 | 4.02 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 21.00 | 11.00 | 14.50 | % | 0 | 0 | 4.11 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:35 PM EST |