Breaking News

Emergent Biosolutions Inc (EBS)

	Symbol	Exchange	Currency
	EBS	NYSE	USD	Real-time
	ER4	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

8.590 -0.120 -1.38%

- Closed. Currency in USD

After Hours

8.350

-0.240

-2.79%

- Real-time Data

Type: Equity

Market: United States

Volume: 629,078
Bid/Ask: 0.000 / 0.000
Day's Range: 8.565 - 8.895

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Emergent Biosolutions Option Chain

Get free option data for EBS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Emergent Biosolutions options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 27, 2025 19:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.81	0%	7.1	8.6	0	1.00	0	0%	0	0.75	0
EBS Call 1.00 Exp: Sep 19, 2025 Last: 7.81 Chg.: 0% SymbolEBS\|20250919\|1.00C Delta0.9821 Imp Vol7.1622 Bid7.1 Gamma0.0028 Theoretical7.85 Ask8.6 Theta-0.0149 Intrinsic Value7.595 Volume0 Vega0.001 Time Value0.215 Open Interest5 Rho0.0004 Delta / Theta-65.7571 EBS Put 1.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolEBS\|20250919\|1.00P Delta-0.0188 Imp Vol8.6662 Bid0 Gamma0.0025 Theoretical0.37 Ask0.75 Theta-0.0187 Intrinsic Value-7.595 Volume0 Vega0.001 Time Value7.595 Open Interest0 Rho-0.0003 Delta / Theta1.0066
5.3	0%	6.5	7.1	0	2.00	0.05	0%	0	0.05	0
EBS Call 2.00 Exp: Sep 19, 2025 Last: 5.3 Chg.: 0% SymbolEBS\|20250919\|2.00C Delta0.9701 Imp Vol4.3711 Bid6.5 Gamma0.0072 Theoretical6.8 Ask7.1 Theta-0.0141 Intrinsic Value6.595 Volume0 Vega0.0015 Time Value-1.295 Open Interest2 Rho0.001 Delta / Theta-68.6675 EBS Put 2.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolEBS\|20250919\|2.00P Delta-0.0091 Imp Vol2.9251 Bid0 Gamma0.0039 Theoretical0.03 Ask0.05 Theta-0.0034 Intrinsic Value-6.595 Volume0 Vega0.0005 Time Value6.645 Open Interest37 Rho-0.0001 Delta / Theta2.7036
5.1	0%	5.5	6	0	3.00	0.05	0%	0	0.3	0
EBS Call 3.00 Exp: Sep 19, 2025 Last: 5.1 Chg.: 0% SymbolEBS\|20250919\|3.00C Delta0.9644 Imp Vol2.9362 Bid5.5 Gamma0.0123 Theoretical5.75 Ask6 Theta-0.0111 Intrinsic Value5.595 Volume0 Vega0.0017 Time Value-0.495 Open Interest30 Rho0.0016 Delta / Theta-86.6975 EBS Put 3.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolEBS\|20250919\|3.00P Delta-0.0401 Imp Vol3.0992 Bid0 Gamma0.0129 Theoretical0.15 Ask0.3 Theta-0.0125 Intrinsic Value-5.595 Volume0 Vega0.0019 Time Value5.645 Open Interest11 Rho-0.0003 Delta / Theta3.1989
					8.595	Price @ Aug 27, 2025 19:54 GMT
0.44	-12%	0.35	0.5	8	9.00	0.75	-6.25%	0.65	0.85	2
EBS Call 9.00 Exp: Sep 19, 2025 Last: 0.44 Chg.: -12% SymbolEBS\|20250919\|9.00C Delta0.4406 Imp Vol0.6827 Bid0.35 Gamma0.2671 Theoretical0.44 Ask0.5 Theta-0.0131 Intrinsic Value-0.405 Volume8 Vega0.0085 Time Value0.845 Open Interest604 Rho0.0021 Delta / Theta-33.7146 EBS Put 9.00 Exp: Sep 19, 2025 Last: 0.75 Chg.: -6.25% SymbolEBS\|20250919\|9.00P Delta-0.5725 Imp Vol0.6277 Bid0.65 Gamma0.2903 Theoretical0.75 Ask0.85 Theta-0.011 Intrinsic Value0.405 Volume2 Vega0.0085 Time Value0.345 Open Interest139 Rho-0.0029 Delta / Theta51.9386
0.17	-15%	0.15	0.2	16	10.00	1.52	0%	1.35	1.55	0
EBS Call 10.00 Exp: Sep 19, 2025 Last: 0.17 Chg.: -15% SymbolEBS\|20250919\|10.00C Delta0.2195 Imp Vol0.6759 Bid0.15 Gamma0.2022 Theoretical0.17 Ask0.2 Theta-0.0096 Intrinsic Value-1.405 Volume16 Vega0.0064 Time Value1.575 Open Interest1,669 Rho0.0011 Delta / Theta-22.8508 EBS Put 10.00 Exp: Sep 19, 2025 Last: 1.52 Chg.: 0% SymbolEBS\|20250919\|10.00P Delta-0.8497 Imp Vol0.5412 Bid1.35 Gamma0.2037 Theoretical1.45 Ask1.55 Theta-0.0053 Intrinsic Value1.405 Volume0 Vega0.005 Time Value0.115 Open Interest53 Rho-0.0034 Delta / Theta161.604
0.07	-30%	0.05	0.1	1	11.00	4.2	0%	1.95	2.6	0
EBS Call 11.00 Exp: Sep 19, 2025 Last: 0.07 Chg.: -30% SymbolEBS\|20250919\|11.00C Delta0.1029 Imp Vol0.709 Bid0.05 Gamma0.1168 Theoretical0.07 Ask0.1 Theta-0.0061 Intrinsic Value-2.405 Volume1 Vega0.0039 Time Value2.475 Open Interest270 Rho0.0005 Delta / Theta-16.9424 EBS Put 11.00 Exp: Sep 19, 2025 Last: 4.2 Chg.: 0% SymbolEBS\|20250919\|11.00P Delta-0.788 Imp Vol1.0427 Bid1.95 Gamma0.1296 Theoretical2.6 Ask2.6 Theta-0.0134 Intrinsic Value2.405 Volume0 Vega0.0063 Time Value1.795 Open Interest1 Rho-0.0043 Delta / Theta58.8377

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

EBS Comments

Write your thoughts about Emergent Biosolutions Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,152.36	-13.89	-0.27%
NSE All Share	141,248.77	-512.60	-0.36%
US 30	45,549.5	-15.6	-0.03%
US 500	6,461.4	-20.0	-0.31%
FTSE 100	9,255.50	-10.30	-0.11%
DAX	24,046.21	-106.66	-0.44%
South Africa Top 40	94,362.42	-384.66	-0.41%

Brent Oil	67.20	-0.01	-0.01%
Crude Oil WTI	63.81	-0.03	-0.05%
Gold	3,450.67	+17.67	+0.51%
Silver	38.720	+0.027	+0.07%
Copper	4.4978	-0.0027	-0.06%
London Cocoa	5,446.00	+82.00	+1.53%
London Wheat	169.40	+0.65	+0.39%

Nigeria 10Y	15.683	+0.001	+0.01%
Nigeria 2Y	17.537	+0.699	+4.15%
U.K. 10Y	4.7350	-0.0040	-0.08%
Germany 10Y	2.6940	-0.0279	-1.03%
U.S. 10Y	4.234	-0.003	-0.07%
U.S. 5Y	3.826	+0.121	+3.27%
U.S. 2Y	3.619	-0.004	-0.11%

Fidelitybk	21.400	+0.150	+0.71%
Zenith Bank	69.90	-0.70	-0.99%
UBA	49.50	+1.10	+2.27%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-3.00	-3.06%
Sterling Bank	8.000	+0.050	+0.63%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
EBS	8.590	-0.120	-1.38%
Tamar Petroleum L.	93.22	-0.59	-0.63%
GIIZF	0.1622	0.0000	0.00%
Caser Oportunidad.	12.016	-0.004	-0.03%
CFB	15.99	+0.02	+0.13%
AIRA	124.50	0.00	0.00%
Reliance Small Ca.	186.507	-2.882	-1.52%
5807	5,640.0	0.0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	-1.79%	108.49M
Access Holdings	27.20	-1.09%	39.34M
First HoldCo	32.50	0.00%	35.78M
Aradel Holdings	510.00	0.00%	8.03M
BUA Foods	590.00	0.00%	2.33M
Nestle Nigeria	1,890.00	0.00%	676.78K
Seplat Petroleum	5,379.30	0.00%	489.84K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.74	+4.82%	2.55M
Honeywell Flour Mills Plc	22.500	+4.17%	1.51M
Tantalizers	2.59	+3.60%	2.35M
Afriprud	16.50	+3.13%	2.20M
UBA	49.50	+2.27%	6.87M
United Capital	19.300	+1.85%	2.81M
Oando Plc	53.95	+1.79%	4.42M

Name	Last	Chg. %	Vol.
Cornerst	6.39	-10.00%	1.70M
Rtbriscoe	3.06	-10.00%	2.44M
Abctrans	4.51	-9.80%	1.48M
Nigerian Exchange	53.55	-9.70%	1.45M
Mutual Benefits Assurance	4.06	-9.58%	16.53M
Caverton Offshore Support	6.400	-8.83%	7.05M
Sovereign Trust Insurance Plc	2.60	-8.77%	12.89M