S&P 500   3,374.38 (+0.03%)
DOW   27,939.97 (+0.16%)
QQQ   271.84 (-0.23%)
AAPL   456.73 (-0.72%)
MSFT   208.55 (-0.07%)
FB   259.72 (-0.60%)
GOOGL   1,511.79 (-0.32%)
AMZN   3,143.72 (-0.55%)
NVDA   458.74 (+0.22%)
CGC   17.18 (-0.81%)
BABA   252.56 (-0.46%)
TSLA   1,647.40 (+1.63%)
GE   6.68 (+1.21%)
MU   45.73 (-0.89%)
AMD   81.38 (-0.56%)
T   30.13 (+0.74%)
F   7.09 (+0.85%)
ACB   10.58 (+3.93%)
GILD   68.43 (+0.37%)
NFLX   482.61 (+0.27%)
DIS   130.70 (-0.20%)
BAC   26.52 (+0.65%)
BA   178.15 (+1.96%)
S&P 500   3,374.38 (+0.03%)
DOW   27,939.97 (+0.16%)
QQQ   271.84 (-0.23%)
AAPL   456.73 (-0.72%)
MSFT   208.55 (-0.07%)
FB   259.72 (-0.60%)
GOOGL   1,511.79 (-0.32%)
AMZN   3,143.72 (-0.55%)
NVDA   458.74 (+0.22%)
CGC   17.18 (-0.81%)
BABA   252.56 (-0.46%)
TSLA   1,647.40 (+1.63%)
GE   6.68 (+1.21%)
MU   45.73 (-0.89%)
AMD   81.38 (-0.56%)
T   30.13 (+0.74%)
F   7.09 (+0.85%)
ACB   10.58 (+3.93%)
GILD   68.43 (+0.37%)
NFLX   482.61 (+0.27%)
DIS   130.70 (-0.20%)
BAC   26.52 (+0.65%)
BA   178.15 (+1.96%)
S&P 500   3,374.38 (+0.03%)
DOW   27,939.97 (+0.16%)
QQQ   271.84 (-0.23%)
AAPL   456.73 (-0.72%)
MSFT   208.55 (-0.07%)
FB   259.72 (-0.60%)
GOOGL   1,511.79 (-0.32%)
AMZN   3,143.72 (-0.55%)
NVDA   458.74 (+0.22%)
CGC   17.18 (-0.81%)
BABA   252.56 (-0.46%)
TSLA   1,647.40 (+1.63%)
GE   6.68 (+1.21%)
MU   45.73 (-0.89%)
AMD   81.38 (-0.56%)
T   30.13 (+0.74%)
F   7.09 (+0.85%)
ACB   10.58 (+3.93%)
GILD   68.43 (+0.37%)
NFLX   482.61 (+0.27%)
DIS   130.70 (-0.20%)
BAC   26.52 (+0.65%)
BA   178.15 (+1.96%)
S&P 500   3,374.38 (+0.03%)
DOW   27,939.97 (+0.16%)
QQQ   271.84 (-0.23%)
AAPL   456.73 (-0.72%)
MSFT   208.55 (-0.07%)
FB   259.72 (-0.60%)
GOOGL   1,511.79 (-0.32%)
AMZN   3,143.72 (-0.55%)
NVDA   458.74 (+0.22%)
CGC   17.18 (-0.81%)
BABA   252.56 (-0.46%)
TSLA   1,647.40 (+1.63%)
GE   6.68 (+1.21%)
MU   45.73 (-0.89%)
AMD   81.38 (-0.56%)
T   30.13 (+0.74%)
F   7.09 (+0.85%)
ACB   10.58 (+3.93%)
GILD   68.43 (+0.37%)
NFLX   482.61 (+0.27%)
DIS   130.70 (-0.20%)
BAC   26.52 (+0.65%)
BA   178.15 (+1.96%)
Log in

NYSE:EBSEmergent Biosolutions Options Chain and Prices

$133.42
-1.52 (-1.13 %)
(As of 08/14/2020 12:30 PM ET)
Add
Compare
Today's Range
$133.11
Now: $133.42
$136.15
50-Day Range
$73.11
MA: $96.02
$130.66
52-Week Range
$39.11
Now: $133.42
$137.61
Volume6,320 shs
Average Volume666,653 shs
Market Capitalization$7.06 billion
P/E Ratio41.56
Dividend YieldN/A
Beta1.41

Options Chain

Emergent Biosolutions (NYSE:EBS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$180.00$0.000Call0000
(+0)
0.00
8/21/2020$175.00$0.000Call0001
(+0)
0.00
8/21/2020$170.00$0.500Call0001
(+1)
0.97212
(-0.26667)
0.0626610
8/21/2020$165.00$0.000Call0000
(+0)
0.00
8/21/2020$160.00$0.425Call00019
(+0)
0.743668
(-0.068602)
0.0678420
8/21/2020$155.00$0.550Call33021
(+0)
0.6765090.0911652
8/21/2020$150.00$0.900Call42192095
(+4)
0.641233
(-0.058491)
0.14299825
8/21/2020$145.00$0.000Call230295
(+3)
0.606897
(-0.026569)
0.06
8/21/2020$140.00$2.775Call501034192
(+42)
0.60303
(-0.089501)
0.35659526
8/21/2020$135.00$4.250Call882924156
(+41)
0.536946
(-0.103331)
0.51367928
8/21/2020$130.00$6.700Call571211124
(+19)
0.475445
(-0.045671)
0.71403525
8/21/2020$125.00$11.400Call543712114
(+9)
0.640051
(-0.104917)
0.80372313
8/21/2020$120.00$15.100Call1370224
(+0)
0.465188
(-0.040451)
0.9589287
8/21/2020$115.00$19.600Call107092
(+0)
0.01.06
8/21/2020$110.00$24.800Call21080
(-1)
2
8/21/2020$105.00$29.850Call110100
(-2)
1
8/21/2020$100.00$34.950Call310147
(+0)
0.718781
(-0.228238)
0.9979432
8/21/2020$95.00$40.050Call34313665
(+0)
1.11037
(+0.089325)
0.98669513
8/21/2020$90.00$44.900Call10155
(-1)
1
8/21/2020$85.00$49.900Call00033
(+0)
0
8/21/2020$80.00$54.900Call00013
(+0)
0
8/21/2020$75.00$59.750Call00014
(+0)
0
8/21/2020$70.00$64.800Call0009
(-1)
0
8/21/2020$65.00$69.700Call0000
(+0)
0
8/21/2020$60.00$74.800Call00010
(+0)
0
8/21/2020$55.00$79.750Call00010
(+0)
0
8/21/2020$50.00$84.850Call0002
(+0)
0
8/21/2020$45.00$89.700Call0000
(+0)
0
8/21/2020$40.00$94.850Call0000
(+0)
0
8/21/2020$180.00$44.950Put0000
(+0)
0.00
8/21/2020$175.00$39.950Put0000
(+0)
0.00
8/21/2020$170.00$35.000Put0000
(+0)
0.00
8/21/2020$165.00$30.100Put0000
(+0)
0.58389-0.9898430
8/21/2020$160.00$25.200Put0004
(+0)
0.609203
(-0.266105)
-0.9695780
8/21/2020$155.00$20.550Put0000
(+0)
0.66181
(-0.157851)
-0.9166350
8/21/2020$150.00$15.950Put0000
(+0)
0.646038
(-0.122459)
-0.8591250
8/21/2020$145.00$11.550Put0000
(+0)
0.603861
(-0.143945)
-0.7773470
8/21/2020$140.00$7.700Put000155
(+0)
0.585111
(-0.13496)
-0.6492250
8/21/2020$135.00$4.700Put2431617
(+0)
0.590428
(-0.139372)
-0.48467111
8/21/2020$130.00$2.350Put36201547
(+0)
0.559055
(-0.173739)
-0.31109812
8/21/2020$125.00$0.000Put33016
(+0)
0.65078
(-0.026862)
0.02
8/21/2020$120.00$0.725Put630100
(+1)
0.668324
(+0.048632)
-0.1070772
8/21/2020$115.00$0.600Put13010327
(-3)
0.797938
(+0.089518)
-0.0779135
8/21/2020$110.00$0.525Put23023128
(-2)
0.949512
(+0.169836)
-0.0604584
8/21/2020$105.00$0.000Put30062
(+0)
0.9055590.01
8/21/2020$100.00$0.000Put00067
(+0)
0.00
8/21/2020$95.00$0.000Put30026
(+0)
1.645410.01
8/21/2020$90.00$0.000Put00054
(+0)
0.00
8/21/2020$85.00$0.000Put20250
(+0)
1.471140.01
8/21/2020$80.00$0.025Put000106
(-2)
1.3553
(+0.156108)
-0.0027250
8/21/2020$75.00$0.000Put00017
(+0)
0.00
8/21/2020$70.00$0.000Put00035
(+0)
0.00
8/21/2020$65.00$0.075Put00024
(+0)
2.06719-0.0050630
8/21/2020$60.00$0.075Put00012
(+0)
2.27591-0.0045750
8/21/2020$55.00$0.075Put00011
(+0)
2.50319-0.0041330
8/21/2020$50.00$0.000Put0000
(+0)
0.00
8/21/2020$45.00$0.000Put0001
(+0)
0.00
8/21/2020$40.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.