Stocks Options

LAST PRICE
7.4900
TODAY'S CHANGE (%)
Trending Up0.2100 (2.8846%)

Bid / Lots
7.4700/ 9
Ask / Lots
7.5300/ 2
Open / Previous Close
7.3300 / 7.2800
Day Range
Low 7.0300
High 7.7700
52 Week Range
Low 1.4200
High 15.1000
Volume
3,526,223
above 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 163.563

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EBSIn the Money	$4.70In 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$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	$3.80In the Money	$8.00In 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	$4.10In the Money	$6.80In 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	$3.30In the Money	$5.80In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EBSIn the Money	$2.20In the Money	$4.60In the Money	$2.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$5.00	EBSNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.02Near the Money	69Near the Money	131Near the Money
EBSIn the Money	$1.40In the Money	$1.60In the Money	$1.60In the Money	$0.25In the Money	48In the Money	154In the Money	Filter Table By Strike Price of$6.00	EBSNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.02Near the Money	61Near the Money	64Near the Money
EBSUnderlying issue's last price	$0.70Underlying issue's last price	$0.80Underlying issue's last price	$0.85Underlying issue's last price	$0.22Underlying issue's last price	88Underlying issue's last price	595Underlying issue's last price	Filter Table By Strike Price of$7.00Underlying issue's last price	EBSUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.21Underlying issue's last price	$0.06Underlying issue's last price	36Underlying issue's last price	78Underlying issue's last price
EBSNear the Money	$0.45Near the Money	$0.55Near the Money	$0.55Near the Money	$0.12Near the Money	50Near the Money	103Near the Money	Filter Table By Strike Price of$7.50	EBSIn the Money	$0.30In the Money	$1.05In the Money	$0.45In the Money	$-0.15In the Money	19In the Money	41In the Money
EBSNear the Money	$0.25Near the Money	$0.35Near the Money	$0.27Near the Money	$-0.03Near the Money	526Near the Money	68Near the Money	Filter Table By Strike Price of$8.00	EBSIn the Money	---In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.05Near the Money	13Near the Money	100Near the Money	Filter Table By Strike Price of$9.00	EBSIn the Money	---In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSNear the Money	---Near the Money	$0.10Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$10.00	EBSIn the Money	$1.10In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$3.00Out 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$11.00	EBSIn the Money	$1.30In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$0.50Out 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$12.00	EBSIn the Money	$4.30In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$3.30Out 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$12.50	EBSIn the Money	$4.00In 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	$3.80Out 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$13.00	EBSIn the Money	$5.00In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$3.80Out 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$14.00	EBSIn the Money	$6.40In 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	$3.80Out 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$15.00	EBSIn the Money	$7.30In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$3.80Out 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$16.00	EBSIn the Money	$8.30In 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	$3.80Out 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	$9.40In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$3.30Out 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	$10.30In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$4.40Out 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	$12.40In the Money	$14.70In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)