Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $13.00 as of 11/20/2024 4:00:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 8.20 | 9.70 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.50 | 5.80 | 7.10 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.00 | 2.95 | 5.90 | 3.90 | % | 2 | 0 | 1.27 | 0.93 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 12.50 | 1.40 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.66 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.35 | 1.10 | 0.80 | +0.15 | +23.08% | 1 | 16 | 0.83 | 0.37 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 17.50 | 0.10 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 140 | 0.90 | 0.17 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.07 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | % | 61 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.15 | +0.05 | +50.00% | 11 | 16 | 1.21 | -0.07 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 0.60 | 1.20 | 0.90 | +0.05 | +5.89% | 5 | 16 | 0.89 | -0.34 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 1.80 | 2.85 | % | 0 | 0 | 0.84 | -0.63 | 0.11 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 17.50 | 3.90 | 6.40 | % | 0 | 0 | 2.33 | -0.83 | 0.07 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 20.00 | 6.20 | 7.20 | % | 0 | 0 | 1.44 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 22.50 | 7.00 | 10.10 | % | 0 | 0 | 2.03 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 10.40 | 12.50 | % | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST |