Stocks Options

LAST PRICE
7.7200
TODAY'S CHANGE (%)
Trending Down-1.5500 (-16.7206%)

Bid / Lots
7.8000/ 18
Ask / Lots
7.8400/ 11
Open / Previous Close
9.0100 / 9.2700
Day Range
Low 7.7100
High 9.0900
52 Week Range
Low 1.4200
High 15.1000
Volume
3,147,138
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 163.770

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	$6.40In 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$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	$5.40In the Money	$8.50In 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	$7.90In 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	$3.70In the Money	$7.50In 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	$3.60In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	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	$5.50In 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	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
EBSIn the Money	$1.65In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	EBSNear the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
EBSIn the Money	$0.30In the Money	$1.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	EBSNear the Money	---Near the Money	$0.30Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	17Near the Money
EBSUnderlying issue's last price	$0.15Underlying issue's last price	$0.70Underlying issue's last price	$0.72Underlying issue's last price	$-1.28Underlying issue's last price	3Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$7.50Underlying issue's last price	EBSUnderlying issue's last price	---Underlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16Underlying issue's last price
EBSNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-2.15Near the Money	21Near the Money	10Near the Money	Filter Table By Strike Price of$8.00	EBSIn the Money	$0.55In the Money	$0.60In the Money	$0.45In the Money	$-0.19In the Money	4In the Money	10In the Money
EBSNear the Money	$0.10Near the Money	$0.25Near the Money	$0.86Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$9.00	EBSIn the Money	$1.30In the Money	$1.60In the Money	$1.23In the Money	$0.84In the Money	198In the Money	225In the Money
EBSNear the Money	---Near the Money	$0.40Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	58Near the Money	Filter Table By Strike Price of$10.00	EBSIn the Money	$2.15In the Money	$2.55In the Money	$0.65In the Money	$0.00In the Money	---In the Money	197In the Money
EBSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$11.00	EBSIn the Money	$2.95In the Money	$3.80In the Money	$2.68In the Money	$0.85In the Money	1In the Money	72In the Money
EBSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$12.00	EBSIn the Money	$4.10In the Money	$4.90In the Money	$1.00In the Money	$0.00In the Money	---In the Money	1In the Money
EBSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$12.50	EBSIn the Money	$2.65In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.55Out 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	$4.80In the Money	$7.20In the Money	$4.67In the Money	$0.00In the Money	---In the Money	2In the Money
EBSOut of the Money	---Out of the Money	$4.80Out 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	$6.00In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EBSOut of the Money	---Out of the Money	$0.95Out 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	$5.60In 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	$1.00Out 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	$7.90In 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	$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$17.00	EBSIn the Money	$8.30In 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	$0.00Out 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	$9.60In the Money	$11.40In 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	$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	$9.70In the Money	$12.10In 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$19.00	EBSIn the Money	$10.90In 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	$11.90In the Money	$14.50In 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$21.00	EBSIn the Money	$12.10In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)