Stocks Options

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

Bid / Lots
7.4700/ 9
Ask / Lots
7.5400/ 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
3,525,735
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 163.567

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	$4.00In the Money	$8.90In 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	$3.70In 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	$4.20In 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$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	$3.40In the Money	$5.70In the Money	$2.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.00	EBSOut of the Money	---Out of the Money	$1.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
EBSIn the Money	$2.05In the Money	$3.60In the Money	$2.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$5.00	EBSNear the Money	---Near the Money	$1.80Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
EBSIn the Money	$1.40In the Money	$1.60In the Money	$1.65In the Money	$0.35In the Money	37In the Money	338In the Money	Filter Table By Strike Price of$6.00	EBSNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	1Near the Money	202Near the Money
EBSUnderlying issue's last price	---Underlying issue's last price	$1.55Underlying issue's last price	$0.53Underlying issue's last price	$0.18Underlying issue's last price	490Underlying issue's last price	540Underlying issue's last price	Filter Table By Strike Price of$7.00Underlying issue's last price	EBSUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.04Underlying issue's last price	$-0.11Underlying issue's last price	64Underlying issue's last price	183Underlying issue's last price
EBSNear the Money	---Near the Money	$0.40Near the Money	$0.38Near the Money	$0.20Near the Money	396Near the Money	260Near the Money	Filter Table By Strike Price of$7.50	EBSIn the Money	---In the Money	$0.80In the Money	$0.80In the Money	$0.00In the Money	---In the Money	50In the Money
EBSNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	107Near the Money	372Near the Money	Filter Table By Strike Price of$8.00	EBSIn the Money	---In the Money	$0.60In the Money	$1.93In the Money	$0.00In the Money	---In the Money	10In the Money
EBSNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	45Near the Money	150Near the Money	Filter Table By Strike Price of$9.00	EBSIn the Money	---In the Money	$4.80In the Money	$2.15In the Money	$0.00In the Money	---In the Money	---In the Money
EBSNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	103Near the Money	Filter Table By Strike Price of$10.00	EBSIn the Money	$0.50In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$4.80Out 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	$2.20In the Money	$6.00In 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	$0.15Out 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	$3.00In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$4.80Out 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$12.50	EBSIn the Money	$3.50In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$4.80Out 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	$4.00In 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	$4.80Out 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	$5.90In 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	$4.80Out 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	$6.90In 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	$4.80Out 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	$7.20In 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	$4.80Out 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	$8.20In 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	$4.80Out 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	$9.20In 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	$4.80Out 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$20.00	EBSIn the Money	$11.20In the Money	$15.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)