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 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 2.00 | 4.50 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 2.50 | 5.90 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 3.00 | 5.70 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 4.00 | 4.60 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 5.00 | 3.60 | 4.10 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 6.00 | 2.65 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 7.00 | 1.65 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 7.50 | 1.20 | 4.00 | 1.30 | +0.41 | +46.07% | 8 | 10 | 0.00 | 0.98 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 8.00 | 0.90 | 1.00 | 0.85 | +0.15 | +21.43% | 20 | 116 | 1.62 | 0.85 | 0.30 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 9.00 | 0.25 | 0.40 | 0.35 | +0.25 | +250.00% | 35 | 79 | 1.57 | 0.44 | 0.42 | -0.08 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.72 | 0.13 | 0.22 | -0.05 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 11.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 87 | 6.37 | 0.02 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 67 | 2.66 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:35 PM EST |
| 12.50 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 6 | 5.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 13.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 15 | 8.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 14.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 14 | 7.80 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:35 PM EST |
| 15.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 55 | 8.37 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:35 PM EST |
| 16.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:35 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 6.00 | 0.00 | 2.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 7.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 52 | 6.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 11 | 45 | 2.11 | -0.02 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 8.00 | 0.00 | 0.30 | 0.28 | +0.08 | +40.00% | 11 | 53 | 2.51 | -0.15 | 0.30 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 9.00 | 0.35 | 0.65 | 0.50 | -0.40 | -44.45% | 1 | 223 | 1.47 | -0.56 | 0.42 | -0.08 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 10.00 | 1.10 | 1.30 | 1.20 | -0.64 | -34.79% | 10 | 128 | 1.75 | -0.87 | 0.22 | -0.05 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 11.00 | 1.90 | 4.40 | 2.58 | 0.00 | 0.00% | 0 | 65 | 0.00 | -0.98 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 12.00 | 2.90 | 5.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:35 PM EST |
| 12.50 | 3.50 | 5.00 | % | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 13.00 | 2.50 | 6.50 | 4.67 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:35 PM EST |
| 14.00 | 3.80 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 15.00 | 5.90 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 16.00 | 6.80 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 17.00 | 7.20 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 17.50 | 7.80 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 18.00 | 8.80 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 19.00 | 9.80 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 20.00 | 10.80 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 21.00 | 11.10 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST |