Emergent BioSolutions Inc. (EBS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBS240517C00000500 | 2024-05-13 2:14PM EDT | 0.50 | 5.00 | 5.00 | 5.90 | 0.00 | - | 2 | 19 | 2,787.50% |
| EBS240517C00001500 | 2024-05-03 9:46AM EDT | 1.50 | 1.90 | 4.00 | 4.30 | 0.00 | - | 2 | 7 | 1,025.00% |
| EBS240517C00002000 | 2024-05-15 3:22PM EDT | 2.00 | 3.65 | 3.60 | 4.00 | +1.20 | +48.98% | 1 | 345 | 818.75% |
| EBS240517C00002500 | 2024-05-15 2:49PM EDT | 2.50 | 3.18 | 3.10 | 3.30 | +0.60 | +23.26% | 7 | 837 | 662.50% |
| EBS240517C00005000 | 2024-05-15 3:06PM EDT | 5.00 | 0.76 | 0.70 | 0.80 | +0.43 | +130.30% | 264 | 2,578 | 125.00% |
| EBS240517C00007500 | 2024-05-15 3:45PM EDT | 7.50 | 0.10 | 0.00 | 0.10 | +0.05 | +250.00% | 144 | 4,558 | 218.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBS240517P00001000 | 2024-05-02 12:15PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 229 | 1,025.00% |
| EBS240517P00001500 | 2024-05-13 1:14PM EDT | 1.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3,100 | 793.75% |
| EBS240517P00002000 | 2024-05-08 3:55PM EDT | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 583 | 637.50% |
| EBS240517P00002500 | 2024-05-09 10:10AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 1,499 | 512.50% |
| EBS240517P00005000 | 2024-05-15 1:50PM EDT | 5.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 38 | 523 | 160.94% |
| EBS240517P00007500 | 2024-05-15 1:05PM EDT | 7.50 | 1.75 | 1.70 | 1.95 | -0.20 | -10.26% | 4 | 32 | 206.25% |
© 2024 Yahoo. All rights reserved.