Stocks Options

LAST PRICE
6.5500
TODAY'S CHANGE (%)
Trending Down-0.4400 (-6.2947%)

Bid / Lots
6.5600/ 22
Ask / Lots
6.6700/ 10
Open / Previous Close
6.9300 / 6.9900
Day Range
Low 6.5500
High 6.9700
52 Week Range
Low 1.4200
High 15.1000
Volume
4,452,313
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 162.464

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EBSIn the Money	$3.60In 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$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	$2.50In the Money	$7.00In 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	$1.80In the Money	$6.00In 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	$0.40In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	EBSNear the Money	---Near the Money	$0.35Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	67Near the Money
EBSIn the Money	$0.80In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	EBSNear the Money	$0.05Near the Money	$0.30Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	47Near the Money
EBSUnderlying issue's last price	---Underlying issue's last price	$0.95Underlying issue's last price	$1.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$6.00Underlying issue's last price	EBSUnderlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	29Underlying issue's last price	172Underlying issue's last price
EBSNear the Money	---Near the Money	$0.50Near the Money	$0.28Near the Money	$-0.24Near the Money	40Near the Money	63Near the Money	Filter Table By Strike Price of$7.00	EBSIn the Money	---In the Money	$0.80In the Money	$0.50In the Money	$0.15In the Money	27In the Money	206In the Money
EBSNear the Money	---Near the Money	$0.15Near the Money	$0.20Near the Money	$-0.15Near the Money	21Near the Money	92Near the Money	Filter Table By Strike Price of$7.50	EBSIn the Money	---In the Money	$1.20In the Money	$0.80In the Money	$0.80In the Money	50In the Money	---In the Money
EBSNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.10Near the Money	157Near the Money	273Near the Money	Filter Table By Strike Price of$8.00	EBSIn the Money	$1.30In the Money	$2.15In the Money	$1.08In the Money	$0.00In the Money	---In the Money	17In the Money
EBSNear the Money	---Near the Money	$0.25Near the Money	$0.13Near the Money	$0.05Near the Money	5Near the Money	77Near the Money	Filter Table By Strike Price of$9.00	EBSIn the Money	$1.00In the Money	$2.95In the Money	$2.15In the Money	$0.60In the Money	12In the Money	13In the Money
EBSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.02Out of the Money	2Out of the Money	121Out of the Money	Filter Table By Strike Price of$10.00	EBSIn the Money	$2.75In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$0.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$11.00	EBSIn the Money	$4.20In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	573Out of the Money	Filter Table By Strike Price of$12.00	EBSIn the Money	$3.30In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$0.75Out 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	$5.70In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$1.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$13.00	EBSIn the Money	$6.10In 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	$1.75Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$14.00	EBSIn the Money	$7.20In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$1.75Out 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	$8.10In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$0.75Out 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	$8.00In the Money	$11.50In 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	1Out of the Money	Filter Table By Strike Price of$17.00	EBSIn the Money	$10.20In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$18.00	EBSIn the Money	$11.10In the Money	$13.50In 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	$0.00Out 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	$13.10In the Money	$15.50In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)