Stocks Options

LAST PRICE
9.5800
TODAY'S CHANGE (%)
Trending Up0.1800 (1.9149%)

Bid / Lots
9.5700/ 5
Ask / Lots
9.5900/ 40
Open / Previous Close
9.4000 / 9.4000
Day Range
Low 9.3815
High 9.6600
52 Week Range
Low 1.4200
High 15.1000
Volume
133,958
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 164.212

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EBSIn the Money	$6.00In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	EBSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EBSIn the Money	$6.90In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	EBSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EBSIn the Money	$6.80In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	EBSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EBSIn the Money	$6.30In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	EBSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EBSIn the Money	$5.20In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	EBSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EBSIn the Money	$4.20In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	EBSOut of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EBSIn the Money	$3.20In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	EBSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EBSIn the Money	$2.30In the Money	$5.00In the Money	$2.40In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$7.00	EBSNear the Money	---Near the Money	$0.70Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
EBSIn the Money	---In the Money	$4.80In the Money	$1.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$7.50	EBSNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	54Near the Money
EBSIn the Money	---In the Money	$1.70In the Money	$1.50In the Money	$-0.05In the Money	1In the Money	123In the Money	Filter Table By Strike Price of$8.00	EBSNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	72Near the Money
EBSUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.50Underlying issue's last price	$-0.05Underlying issue's last price	18Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$9.00Underlying issue's last price	EBSUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.25Underlying issue's last price	10Underlying issue's last price	223Underlying issue's last price
EBSNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	133Near the Money	Filter Table By Strike Price of$10.00	EBSIn the Money	---In the Money	$0.90In the Money	$0.40In the Money	$-0.80In the Money	10In the Money	138In the Money
EBSNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	107Near the Money	Filter Table By Strike Price of$11.00	EBSIn the Money	---In the Money	$4.80In the Money	$2.58In the Money	$0.00In the Money	---In the Money	65In the Money
EBSNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	67Near the Money	Filter Table By Strike Price of$12.00	EBSIn the Money	$2.30In the Money	$5.00In the Money	$1.00In the Money	$0.00In the Money	---In the Money	1In the Money
EBSNear the Money	---Near the Money	$0.75Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$12.50	EBSIn the Money	$2.80In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$13.00	EBSIn the Money	$2.30In the Money	$5.90In the Money	$4.67In the Money	$0.00In the Money	---In the Money	2In the Money
EBSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$14.00	EBSIn the Money	$2.05In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$2.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$15.00	EBSIn the Money	$3.00In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$2.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$16.00	EBSIn the Money	$4.30In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	EBSIn the Money	$5.30In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	EBSIn the Money	$5.80In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	EBSIn the Money	$6.30In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	EBSIn the Money	$7.30In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	EBSIn the Money	$8.30In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	EBSIn the Money	$9.30In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Emergent BioSolutions Inc
NYSE:EBSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)