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

Emergent Biosolutions (NYSE:EBS) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/21/2020	$180.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/21/2020	$175.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
8/21/2020	$170.00	$0.500	Call	0	0	0	1 (+1)	0.97212 (-0.26667)	0.062661	0
8/21/2020	$165.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/21/2020	$160.00	$0.425	Call	0	0	0	19 (+0)	0.743668 (-0.068602)	0.067842	0
8/21/2020	$155.00	$0.550	Call	3	3	0	21 (+0)	0.676509	0.091165	2
8/21/2020	$150.00	$0.900	Call	42	19	20	95 (+4)	0.641233 (-0.058491)	0.142998	25
8/21/2020	$145.00	$0.000	Call	23	0	2	95 (+3)	0.606897 (-0.026569)	0.0	6
8/21/2020	$140.00	$2.775	Call	50	10	34	192 (+42)	0.60303 (-0.089501)	0.356595	26
8/21/2020	$135.00	$4.250	Call	88	29	24	156 (+41)	0.536946 (-0.103331)	0.513679	28

8/21/2020	$130.00	$6.700	Call	57	12	11	124 (+19)	0.475445 (-0.045671)	0.714035	25
8/21/2020	$125.00	$11.400	Call	54	37	12	114 (+9)	0.640051 (-0.104917)	0.803723	13
8/21/2020	$120.00	$15.100	Call	13	7	0	224 (+0)	0.465188 (-0.040451)	0.958928	7
8/21/2020	$115.00	$19.600	Call	10	7	0	92 (+0)	0.0	1.0	6
8/21/2020	$110.00	$24.800	Call	2	1	0	80 (-1)			2
8/21/2020	$105.00	$29.850	Call	1	1	0	100 (-2)			1
8/21/2020	$100.00	$34.950	Call	3	1	0	147 (+0)	0.718781 (-0.228238)	0.997943	2
8/21/2020	$95.00	$40.050	Call	34	31	3	665 (+0)	1.11037 (+0.089325)	0.986695	13
8/21/2020	$90.00	$44.900	Call	1	0	1	55 (-1)			1
8/21/2020	$85.00	$49.900	Call	0	0	0	33 (+0)			0
8/21/2020	$80.00	$54.900	Call	0	0	0	13 (+0)			0
8/21/2020	$75.00	$59.750	Call	0	0	0	14 (+0)			0
8/21/2020	$70.00	$64.800	Call	0	0	0	9 (-1)			0
8/21/2020	$65.00	$69.700	Call	0	0	0	0 (+0)			0
8/21/2020	$60.00	$74.800	Call	0	0	0	10 (+0)			0
8/21/2020	$55.00	$79.750	Call	0	0	0	10 (+0)			0
8/21/2020	$50.00	$84.850	Call	0	0	0	2 (+0)			0
8/21/2020	$45.00	$89.700	Call	0	0	0	0 (+0)			0
8/21/2020	$40.00	$94.850	Call	0	0	0	0 (+0)			0
8/21/2020	$180.00	$44.950	Put	0	0	0	0 (+0)	0.0		0
8/21/2020	$175.00	$39.950	Put	0	0	0	0 (+0)	0.0		0
8/21/2020	$170.00	$35.000	Put	0	0	0	0 (+0)	0.0		0
8/21/2020	$165.00	$30.100	Put	0	0	0	0 (+0)	0.58389	-0.989843	0
8/21/2020	$160.00	$25.200	Put	0	0	0	4 (+0)	0.609203 (-0.266105)	-0.969578	0
8/21/2020	$155.00	$20.550	Put	0	0	0	0 (+0)	0.66181 (-0.157851)	-0.916635	0
8/21/2020	$150.00	$15.950	Put	0	0	0	0 (+0)	0.646038 (-0.122459)	-0.859125	0
8/21/2020	$145.00	$11.550	Put	0	0	0	0 (+0)	0.603861 (-0.143945)	-0.777347	0
8/21/2020	$140.00	$7.700	Put	0	0	0	155 (+0)	0.585111 (-0.13496)	-0.649225	0
8/21/2020	$135.00	$4.700	Put	24	3	16	17 (+0)	0.590428 (-0.139372)	-0.484671	11
8/21/2020	$130.00	$2.350	Put	36	20	15	47 (+0)	0.559055 (-0.173739)	-0.311098	12
8/21/2020	$125.00	$0.000	Put	3	3	0	16 (+0)	0.65078 (-0.026862)	0.0	2
8/21/2020	$120.00	$0.725	Put	6	3	0	100 (+1)	0.668324 (+0.048632)	-0.107077	2
8/21/2020	$115.00	$0.600	Put	13	0	10	327 (-3)	0.797938 (+0.089518)	-0.077913	5
8/21/2020	$110.00	$0.525	Put	23	0	23	128 (-2)	0.949512 (+0.169836)	-0.060458	4
8/21/2020	$105.00	$0.000	Put	3	0	0	62 (+0)	0.905559	0.0	1
8/21/2020	$100.00	$0.000	Put	0	0	0	67 (+0)		0.0	0
8/21/2020	$95.00	$0.000	Put	3	0	0	26 (+0)	1.64541	0.0	1
8/21/2020	$90.00	$0.000	Put	0	0	0	54 (+0)		0.0	0
8/21/2020	$85.00	$0.000	Put	2	0	2	50 (+0)	1.47114	0.0	1
8/21/2020	$80.00	$0.025	Put	0	0	0	106 (-2)	1.3553 (+0.156108)	-0.002725	0
8/21/2020	$75.00	$0.000	Put	0	0	0	17 (+0)		0.0	0
8/21/2020	$70.00	$0.000	Put	0	0	0	35 (+0)		0.0	0
8/21/2020	$65.00	$0.075	Put	0	0	0	24 (+0)	2.06719	-0.005063	0
8/21/2020	$60.00	$0.075	Put	0	0	0	12 (+0)	2.27591	-0.004575	0
8/21/2020	$55.00	$0.075	Put	0	0	0	11 (+0)	2.50319	-0.004133	0
8/21/2020	$50.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/21/2020	$45.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
8/21/2020	$40.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 8/14/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:EBSEmergent Biosolutions Options Chain and Prices

Adding

Adding

Adding Emergent Biosolutions Inc

Options Chain

Emergent Biosolutions (NYSE:EBS) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources