Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517C00008000 | 2024-04-25 10:15AM EDT | 8.00 | 5.00 | 4.20 | 7.00 | 0.00 | - | - | 2 | 164.06% |
| ELAN240517C00009000 | 2024-04-25 2:47PM EDT | 9.00 | 4.00 | 2.80 | 6.00 | 0.00 | - | - | 16 | 382.42% |
| ELAN240517C00012000 | 2024-04-26 9:48AM EDT | 12.00 | 1.54 | 0.30 | 2.20 | 0.00 | - | 1 | 3 | 130.27% |
| ELAN240517C00013000 | 2024-05-03 3:44PM EDT | 13.00 | 0.91 | 0.90 | 1.00 | +0.16 | +21.33% | 3 | 63 | 62.89% |
| ELAN240517C00014000 | 2024-05-03 3:30PM EDT | 14.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 8 | 152 | 61.33% |
| ELAN240517C00015000 | 2024-05-02 9:30AM EDT | 15.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 20 | 2,752 | 56.64% |
| ELAN240517C00016000 | 2024-05-03 9:30AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 13 | 125 | 68.56% |
| ELAN240517C00017000 | 2024-04-29 10:49AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 63 | 128.32% |
| ELAN240517C00018000 | 2024-04-04 2:47PM EDT | 18.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 146.48% |
| ELAN240517C00019000 | 2024-04-09 10:23AM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 163.09% |
| ELAN240517C00020000 | 2024-04-05 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 178.13% |
| ELAN240517C00021000 | 2024-03-20 11:25AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 192.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517P00011000 | 2024-05-01 11:17AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 70.70% |
| ELAN240517P00012000 | 2024-04-30 11:42AM EDT | 12.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2,042 | 64.84% |
| ELAN240517P00013000 | 2024-05-03 3:44PM EDT | 13.00 | 0.41 | 0.40 | 0.45 | -0.19 | -31.67% | 4 | 84 | 63.28% |
| ELAN240517P00014000 | 2024-05-01 10:07AM EDT | 14.00 | 1.21 | 0.85 | 0.95 | 0.00 | - | 5 | 34 | 59.38% |
| ELAN240517P00015000 | 2024-04-22 1:44PM EDT | 15.00 | 2.00 | 0.60 | 1.70 | 0.00 | - | 1 | 1,149 | 66.99% |
| ELAN240517P00016000 | 2024-04-19 9:57AM EDT | 16.00 | 2.70 | 1.85 | 4.20 | 0.00 | - | 4 | 11 | 128.32% |
| ELAN240517P00017000 | 2024-04-05 1:39PM EDT | 17.00 | 1.85 | 1.80 | 4.80 | 0.00 | - | 1 | 0 | 231.06% |
| ELAN240517P00018000 | 2024-04-01 3:53PM EDT | 18.00 | 2.30 | 3.20 | 5.90 | 0.00 | - | - | 0 | 95.31% |
© 2024 Yahoo. All rights reserved.