Singapore markets closed

Emergent BioSolutions Inc. (EBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.84-0.01 (-0.02%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EBS211015C000400002021-09-10 12:29PM EDT40.0018.100.000.000.00-1000.00%
EBS211015C000500002021-09-21 2:24PM EDT50.005.110.000.000.00-400.00%
EBS211015C000550002021-09-23 3:29PM EDT55.001.690.000.000.00-4303.13%
EBS211015C000600002021-09-23 11:30AM EDT60.000.520.000.000.00-2012.50%
EBS211015C000650002021-09-22 3:49PM EDT65.000.200.000.000.00-10012.50%
EBS211015C000700002021-09-22 3:40PM EDT70.000.190.000.000.00-1025.00%
EBS211015C000750002021-09-23 3:57PM EDT75.000.100.000.000.00-2025.00%
EBS211015C000800002021-08-31 11:48AM EDT80.000.200.000.000.00--025.00%
EBS211015C000900002021-08-30 12:14PM EDT90.000.450.000.000.00--050.00%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EBS211015P000350002021-09-03 10:49AM EDT35.000.150.000.000.00-8050.00%
EBS211015P000400002021-09-10 3:41PM EDT40.000.500.000.000.00-1025.00%
EBS211015P000450002021-09-10 3:41PM EDT45.000.600.000.000.00-1012.50%
EBS211015P000500002021-09-23 12:50PM EDT50.000.900.000.000.00-206.25%
EBS211015P000550002021-09-22 12:51PM EDT55.002.110.000.000.00-2300.00%
EBS211015P000600002021-09-21 12:58PM EDT60.006.100.000.000.00-200.00%
EBS211015P000650002021-09-20 12:03AM EDT65.007.750.000.000.00--00.00%
EBS211015P000800002021-08-24 9:32AM EDT80.0016.550.000.000.00--00.00%
EBS211015P000900002021-09-08 9:35AM EDT90.0029.200.000.000.00-100.00%