NYSE - Nasdaq Real Time Price USD

Emergent BioSolutions Inc. (EBS)

4.0950 +0.2050 (+5.28%)
As of 3:09 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EBS240517C00000500 5/2/2024 6:02 PM 0.5 2.70 3.40 4.00 0.00 0.00% - 19 956.25%
EBS240517C00001500 5/3/2024 1:46 PM 1.5 1.90 2.45 3.30 0.00 0.00% 2 7 642.19%
EBS240517C00002000 5/6/2024 5:31 PM 2 2.05 2.10 2.35 0.35 20.59% 4 347 365.63%
EBS240517C00002500 5/6/2024 5:46 PM 2.5 1.60 1.60 1.90 0.25 18.52% 87 820 290.63%
EBS240517C00005000 5/6/2024 6:52 PM 5 0.20 0.15 0.20 0.05 33.33% 592 1,496 153.91%
EBS240517C00007500 5/6/2024 5:33 PM 7.5 0.07 0.05 0.10 0.02 40.00% 104 1,740 229.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EBS240517P00001000 5/2/2024 4:15 PM 1 0.05 0.00 0.05 0.00 0.00% 1 229 443.75%
EBS240517P00001500 5/2/2024 7:58 PM 1.5 0.04 0.00 0.05 0.00 0.00% 22 3,100 325.00%
EBS240517P00002000 5/3/2024 1:30 PM 2 0.10 0.00 0.05 0.00 0.00% 7 582 237.50%
EBS240517P00002500 5/6/2024 3:19 PM 2.5 0.05 0.00 0.05 -0.05 -50.00% 29 1,546 175.00%
EBS240517P00005000 5/6/2024 6:21 PM 5 1.05 0.95 1.15 -0.38 -26.57% 195 376 142.19%
EBS240517P00007500 5/3/2024 5:32 PM 7.5 3.90 3.20 3.70 0.00 0.00% 2 25 206.25%

Related Tickers

IMCC IM Cannabis Corp.
0.8400
-5.76%
 
AKAN Akanda Corp.
0.0880
-2.76%
 
DCPH Deciphera Pharmaceuticals, Inc.
25.36
-0.08%
 
ACB Aurora Cannabis Inc.
6.64
-1.56%
 
CGC Canopy Growth Corporation
9.77
-4.61%
 
SBFM Sunshine Biopharma, Inc.
0.9262
+10.26%
 
TLRY Tilray Brands, Inc.
2.0650
-1.67%
 
CRON Cronos Group Inc.
2.6615
-0.69%
 
WEED.TO Canopy Growth Corporation
13.35
-4.23%
 
TCNNF Trulieve Cannabis Corp.
12.15
-2.02%