Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240621C00010000 | 2024-04-19 2:51PM EDT | 10.00 | 3.00 | 5.60 | 8.80 | 0.00 | - | 1 | 1 | 75.00% |
| ELAN240621C00012000 | 2024-05-08 2:50PM EDT | 12.00 | 4.81 | 3.50 | 6.80 | 0.00 | - | 2 | 10 | 207.03% |
| ELAN240621C00013000 | 2024-05-15 11:42AM EDT | 13.00 | 4.30 | 4.10 | 4.60 | 0.00 | - | 1 | 19 | 71.09% |
| ELAN240621C00014000 | 2024-05-08 10:12AM EDT | 14.00 | 3.00 | 3.10 | 3.70 | 0.00 | - | 17 | 867 | 61.33% |
| ELAN240621C00015000 | 2024-05-17 3:49PM EDT | 15.00 | 2.63 | 2.10 | 3.80 | +0.38 | +16.89% | 59 | 1,179 | 82.13% |
| ELAN240621C00016000 | 2024-05-15 11:50AM EDT | 16.00 | 1.53 | 1.45 | 1.55 | 0.00 | - | 1 | 5 | 40.14% |
| ELAN240621C00017000 | 2024-05-17 3:58PM EDT | 17.00 | 0.78 | 0.75 | 0.85 | +0.13 | +20.00% | 47 | 199 | 35.55% |
| ELAN240621C00018000 | 2024-05-17 2:25PM EDT | 18.00 | 0.32 | 0.00 | 0.55 | +0.02 | +6.67% | 1,181 | 924 | 41.31% |
| ELAN240621C00019000 | 2024-05-17 11:33AM EDT | 19.00 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 1 | 16 | 35.74% |
| ELAN240621C00020000 | 2024-05-17 3:50PM EDT | 20.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 6 | 201 | 37.89% |
| ELAN240621C00021000 | 2024-05-08 10:31AM EDT | 21.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 3 | 57.81% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240621P00010000 | 2024-04-23 10:09AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 151.95% |
| ELAN240621P00013000 | 2024-05-13 11:05AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 63.09% |
| ELAN240621P00014000 | 2024-05-08 9:45AM EDT | 14.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 1 | 60.45% |
| ELAN240621P00015000 | 2024-05-15 12:26PM EDT | 15.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 30 | 1,136 | 41.21% |
| ELAN240621P00016000 | 2024-05-10 2:53PM EDT | 16.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 18 | 33.59% |
| ELAN240621P00017000 | 2024-05-15 10:08AM EDT | 17.00 | 0.51 | 0.50 | 0.60 | 0.00 | - | 5 | 12 | 32.72% |
| ELAN240621P00020000 | 2024-05-08 11:14AM EDT | 20.00 | 3.10 | 2.65 | 3.00 | 0.00 | - | - | 1 | 45.70% |
| ELAN240621P00021000 | 2024-05-10 10:25AM EDT | 21.00 | 4.00 | 2.00 | 5.00 | 0.00 | - | - | 5 | 114.36% |
© 2024 Yahoo. All rights reserved.