NYSE - Delayed Quote • USD
Emergent BioSolutions Inc. (EBS)
At close: May 28 at 4:00 PM EDT
After hours: May 28 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBS240621C00001000 | 5/21/2024 4:12 PM | 1 | 4.55 | 3.40 | 4.00 | 0.00 | 0.00% | 1 | 53 | 651.56% |
| EBS240621C00001500 | 5/21/2024 5:40 PM | 1.5 | 3.90 | 3.00 | 3.80 | 0.00 | 0.00% | 200 | 210 | 410.94% |
| EBS240621C00002000 | 5/8/2024 2:37 PM | 2 | 2.90 | 2.45 | 3.20 | 0.00 | 0.00% | 1 | 23 | 270.31% |
| EBS240621C00002500 | 5/23/2024 1:50 PM | 2.5 | 2.40 | 2.05 | 2.40 | 0.00 | 0.00% | 1 | 1,218 | 112.50% |
| EBS240621C00005000 | 5/28/2024 7:59 PM | 5 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 39 | 2,290 | 116.80% |
| EBS240621C00007500 | 5/28/2024 7:40 PM | 7.5 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 39 | 912 | 130.47% |
| EBS240621C00010000 | 5/23/2024 1:45 PM | 10 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1,051 | 196.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EBS240621P00000500 | 4/30/2024 7:05 PM | 0.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 50 | 493.75% |
| EBS240621P00001000 | 5/2/2024 1:31 PM | 1 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,301 | 337.50% |
| EBS240621P00001500 | 5/16/2024 5:59 PM | 1.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 180 | 250.00% |
| EBS240621P00002000 | 5/15/2024 3:37 PM | 2 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 640 | 300.00% |
| EBS240621P00002500 | 5/28/2024 2:31 PM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,019 | 146.88% |
| EBS240621P00005000 | 5/28/2024 5:44 PM | 5 | 0.70 | 0.60 | 0.80 | -0.05 | -6.67% | 8 | 901 | 110.94% |
| EBS240621P00007500 | 5/24/2024 2:04 PM | 7.5 | 2.80 | 2.70 | 2.90 | 0.00 | 0.00% | 1 | 68 | 98.44% |
Related Tickers
ESPR Esperion Therapeutics, Inc.
2.1000
-1.41%
AKAN Akanda Corp.
3.5200
-14.36%
LSDI Lucy Scientific Discovery Inc.
0.9400
+8.05%
SBFM Sunshine Biopharma, Inc.
0.6951
-7.93%
BHC Bausch Health Companies Inc.
6.20
-2.52%
EGRX Eagle Pharmaceuticals, Inc.
3.9200
+4.81%
SCYX SCYNEXIS, Inc.
2.3600
+0.43%
DVAX Dynavax Technologies Corporation
11.50
+0.97%
SIGA SIGA Technologies, Inc.
7.63
+2.28%
ELTP Elite Pharmaceuticals, Inc.
0.1846
+8.27%