Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117C00003000 | 2024-05-08 10:44AM EDT | 3.00 | 14.10 | 13.80 | 17.70 | 0.00 | - | 1 | 0 | 243.16% |
| ELAN250117C00005000 | 2024-01-23 12:10PM EDT | 5.00 | 9.60 | 11.10 | 11.80 | 0.00 | - | 50 | 50 | 0.00% |
| ELAN250117C00008000 | 2024-05-21 11:26AM EDT | 8.00 | 9.30 | 8.80 | 11.90 | 0.00 | - | 10 | 165 | 92.97% |
| ELAN250117C00010000 | 2024-06-25 9:30AM EDT | 10.00 | 8.58 | 8.00 | 8.60 | 0.00 | - | 1 | 314 | 69.04% |
| ELAN250117C00011000 | 2024-05-07 3:56PM EDT | 11.00 | 3.63 | 6.00 | 9.90 | 0.00 | - | 1 | 10 | 84.18% |
| ELAN250117C00012000 | 2024-06-04 10:44AM EDT | 12.00 | 6.89 | 6.20 | 6.80 | 0.00 | - | 10 | 40 | 59.08% |
| ELAN250117C00013000 | 2024-06-07 12:45PM EDT | 13.00 | 5.90 | 5.50 | 5.80 | 0.00 | - | 1 | 1,110 | 55.27% |
| ELAN250117C00014000 | 2024-06-05 1:51PM EDT | 14.00 | 5.55 | 3.30 | 6.70 | 0.00 | - | 21 | 24 | 56.01% |
| ELAN250117C00015000 | 2024-06-24 9:38AM EDT | 15.00 | 4.33 | 4.00 | 4.20 | 0.00 | - | 1 | 611 | 51.71% |
| ELAN250117C00016000 | 2024-06-25 10:38AM EDT | 16.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 1 | 18 | 48.93% |
| ELAN250117C00017000 | 2024-06-24 10:54AM EDT | 17.00 | 3.29 | 2.70 | 2.85 | 0.00 | - | 1 | 429 | 46.19% |
| ELAN250117C00018000 | 2024-06-20 3:30PM EDT | 18.00 | 2.47 | 2.20 | 2.30 | 0.00 | - | 1 | 80 | 44.39% |
| ELAN250117C00019000 | 2024-06-25 3:21PM EDT | 19.00 | 1.80 | 1.75 | 1.85 | 0.00 | - | 2 | 28 | 43.31% |
| ELAN250117C00020000 | 2024-06-25 12:54PM EDT | 20.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 2 | 1,207 | 42.97% |
| ELAN250117C00021000 | 2024-06-13 9:55AM EDT | 21.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 5 | 802 | 42.53% |
| ELAN250117C00022000 | 2024-06-11 3:50PM EDT | 22.00 | 1.09 | 0.80 | 0.95 | 0.00 | - | 2 | 129 | 42.09% |
| ELAN250117C00023000 | 2024-05-09 3:23PM EDT | 23.00 | 0.71 | 0.75 | 0.85 | 0.00 | - | 1 | 1 | 44.09% |
| ELAN250117C00025000 | 2024-06-25 1:04PM EDT | 25.00 | 0.42 | 0.40 | 0.50 | 0.00 | - | 10 | 1,262 | 42.48% |
| ELAN250117C00027000 | 2024-06-24 10:34AM EDT | 27.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 10 | 15 | 43.56% |
| ELAN250117C00030000 | 2024-06-06 10:20AM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 89 | 167 | 46.88% |
| ELAN250117C00032000 | 2024-05-31 9:42AM EDT | 32.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 11 | 48.54% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117P00005000 | 2023-10-23 3:50PM EDT | 5.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 110.55% |
| ELAN250117P00008000 | 2024-05-22 11:47AM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 967 | 55.47% |
| ELAN250117P00010000 | 2024-04-25 10:14AM EDT | 10.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 10 | 196 | 51.47% |
| ELAN250117P00012000 | 2024-05-09 9:34AM EDT | 12.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 376 | 45.51% |
| ELAN250117P00013000 | 2024-05-17 12:41PM EDT | 13.00 | 0.51 | 0.00 | 0.40 | 0.00 | - | 1 | 65 | 42.24% |
| ELAN250117P00014000 | 2024-05-20 2:10PM EDT | 14.00 | 0.77 | 0.45 | 0.55 | 0.00 | - | 1 | 1 | 39.75% |
| ELAN250117P00015000 | 2024-06-03 2:47PM EDT | 15.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 3 | 274 | 38.72% |
| ELAN250117P00016000 | 2024-06-25 10:26AM EDT | 16.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 1 | 33 | 37.26% |
| ELAN250117P00017000 | 2024-06-21 1:29PM EDT | 17.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 1 | 251 | 36.43% |
| ELAN250117P00019000 | 2024-06-06 2:17PM EDT | 19.00 | 2.27 | 2.40 | 2.50 | 0.00 | - | 1 | 99 | 33.96% |
| ELAN250117P00020000 | 2024-06-03 1:30PM EDT | 20.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 30 | 269 | 34.33% |
| ELAN250117P00021000 | 2024-06-24 10:28AM EDT | 21.00 | 3.40 | 2.35 | 3.90 | 0.00 | - | 5 | 65 | 33.33% |
| ELAN250117P00022000 | 2024-05-16 9:47AM EDT | 22.00 | 5.30 | 4.30 | 4.60 | 0.00 | - | 1 | 31 | 30.66% |
| ELAN250117P00023000 | 2024-05-21 9:43AM EDT | 23.00 | 6.10 | 4.50 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ELAN250117P00024000 | 2024-06-17 10:23AM EDT | 24.00 | 6.00 | 5.40 | 6.40 | 0.00 | - | 3 | 6 | 31.69% |
| ELAN250117P00025000 | 2024-01-25 11:34AM EDT | 25.00 | 10.20 | 7.50 | 10.60 | 0.00 | - | 1 | 0 | 73.58% |
| ELAN250117P00030000 | 2024-01-08 1:02PM EDT | 30.00 | 14.20 | 11.70 | 16.30 | 0.00 | - | - | 0 | 88.48% |
© 2024 Yahoo. All rights reserved.