Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $10.13 as of 5/2/2024 9:38:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 10.10 | % | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 5.00 | 5.00 | 7.40 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 7.50 | 2.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.96 | 0.04 | -0.01 | 4/19/2024 | 5/1/2024 4:00:06 PM EST |
| 10.00 | 0.45 | 1.20 | 1.28 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.58 | 0.21 | -0.02 | 4/24/2024 | 5/1/2024 4:00:06 PM EST |
| 12.50 | 0.00 | 0.25 | 0.49 | 0.00 | 0.00% | 0 | 19 | 1.06 | 0.14 | 0.13 | -0.01 | 4/22/2024 | 5/1/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.02 | 0.03 | 0.00 | 4/12/2024 | 5/1/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 19 | 2.81 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/1/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/1/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 34 | 3.48 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 5/1/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 175 | 3.73 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 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 | 0.75 | % | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 4 | 9.74 | -0.04 | 0.04 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 10.00 | 0.15 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 97 | 0.73 | -0.42 | 0.21 | -0.02 | 4/25/2024 | 5/1/2024 4:00:06 PM EST |
| 12.50 | 1.75 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 72 | 1.99 | -0.86 | 0.13 | -0.01 | 4/25/2024 | 5/1/2024 4:00:06 PM EST |
| 15.00 | 4.30 | 5.50 | 2.29 | 0.00 | 0.00% | 0 | 40 | 4.07 | -0.98 | 0.03 | 0.00 | 4/1/2024 | 5/1/2024 4:00:06 PM EST |
| 17.50 | 6.70 | 9.50 | 4.41 | 0.00 | 0.00% | 0 | 10 | 2.96 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 4:00:06 PM EST |
| 20.00 | 9.20 | 12.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 22.50 | 11.70 | 13.40 | 11.10 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:06 PM EST |
| 25.00 | 14.20 | 15.90 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 30.00 | 19.20 | 20.90 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST |