Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $2.29 as of 4/24/2024 3:41:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.50 | 2.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:59:01 PM EST | |||
| 1.00 | 1.00 | 1.60 | % | 0 | 0 | 6.77 | 0.99 | 0.03 | 0.00 | 4/24/2024 2:59:01 PM EST | |||
| 1.50 | 0.65 | 0.80 | 0.94 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.89 | 0.25 | 0.00 | 4/1/2024 | 4/24/2024 2:59:01 PM EST |
| 2.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 406 | 1.26 | 0.66 | 0.51 | -0.01 | 4/23/2024 | 4/24/2024 2:59:01 PM EST |
| 2.50 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 230 | 642 | 1.36 | 0.39 | 0.55 | -0.01 | 4/24/2024 | 4/24/2024 2:59:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.20 | 0.01 | 0.03 | 0.00 | 4/23/2024 | 4/24/2024 2:59:01 PM EST |
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:01 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.00 | -0.01 | 0.03 | 0.00 | 4/17/2024 | 4/24/2024 2:59:01 PM EST |
| 1.50 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 151 | 566 | 1.63 | -0.11 | 0.25 | 0.00 | 4/24/2024 | 4/24/2024 2:59:01 PM EST |
| 2.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 3 | 181 | 1.32 | -0.34 | 0.51 | -0.01 | 4/24/2024 | 4/24/2024 2:59:01 PM EST |
| 2.50 | 0.45 | 0.55 | 0.40 | -0.20 | -33.34% | 1 | 348 | 1.31 | -0.61 | 0.55 | -0.01 | 4/24/2024 | 4/24/2024 2:59:01 PM EST |
| 5.00 | 2.55 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 0 | 5.56 | -0.99 | 0.03 | 0.00 | 3/25/2024 | 4/24/2024 2:59:01 PM EST |
| 7.50 | 5.00 | 5.80 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:59:01 PM EST |