EBS - Emergent BioSolutions Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EBS190418C000500002019-03-22 10:16AM EDT50.001.751.552.75+0.25+16.67%12554.59%
EBS190418C000550002019-03-18 11:07AM EDT55.000.750.501.30-0.10-11.76%12856.93%
EBS190418C000600002019-03-13 9:47AM EDT60.000.940.200.500.00-181558.79%
EBS190418C000650002019-03-14 9:33AM EDT65.000.450.000.750.00-117675.20%
EBS190418C000750002019-03-04 10:32AM EDT75.000.400.001.350.00-13114.94%
EBS190418C000800002019-02-22 10:37AM EDT80.000.600.001.350.00-10126.66%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EBS190418P000450002019-03-20 2:39PM EDT45.000.900.201.500.00-101656.59%
EBS190418P000500002019-03-21 3:26PM EDT50.002.891.853.600.00-308050.34%
EBS190418P000550002019-03-22 2:04PM EDT55.006.205.707.30-1.17-15.88%46649.71%
EBS190418P000600002019-03-22 2:04PM EDT60.0010.9510.4012.00+1.05+10.61%41058.01%
EBS190418P000650002019-03-06 3:10PM EDT65.009.1114.2018.800.00-60128.22%
EBS190418P000700002019-03-14 12:05PM EDT70.0019.9819.2023.800.00-10145.36%