Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN260116C00005000 | 2024-05-22 12:11PM EDT | 5.00 | 12.60 | 11.10 | 15.00 | 0.00 | - | 2 | 2 | 66.41% |
| ELAN260116C00008000 | 2024-05-30 12:30PM EDT | 8.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ELAN260116C00010000 | 2024-06-24 3:43PM EDT | 10.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ELAN260116C00012000 | 2024-06-05 9:34AM EDT | 12.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ELAN260116C00015000 | 2024-06-24 3:43PM EDT | 15.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| ELAN260116C00017000 | 2024-06-04 3:59PM EDT | 17.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| ELAN260116C00020000 | 2024-06-20 9:39AM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 3.13% |
| ELAN260116C00022000 | 2024-06-25 3:18PM EDT | 22.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 3.13% |
| ELAN260116C00025000 | 2024-06-18 11:02AM EDT | 25.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 300 | 310 | 6.25% |
| ELAN260116C00027000 | 2024-06-07 3:57PM EDT | 27.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ELAN260116C00030000 | 2024-05-20 12:29PM EDT | 30.00 | 1.00 | 0.95 | 1.35 | 0.00 | - | 2 | 11 | 46.73% |
| ELAN260116C00035000 | 2024-06-13 9:30AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN260116P00008000 | 2024-05-08 1:41PM EDT | 8.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 1 | 28 | 65.43% |
| ELAN260116P00010000 | 2024-05-08 1:41PM EDT | 10.00 | 0.55 | 0.15 | 0.65 | 0.00 | - | - | 1 | 46.92% |
| ELAN260116P00012000 | 2024-06-07 3:33PM EDT | 12.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| ELAN260116P00015000 | 2024-04-15 9:38AM EDT | 15.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| ELAN260116P00017000 | 2024-05-21 9:56AM EDT | 17.00 | 2.90 | 2.30 | 2.65 | 0.00 | - | 1 | 13 | 35.50% |
| ELAN260116P00020000 | 2024-05-28 3:31PM EDT | 20.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| ELAN260116P00022000 | 2024-05-20 10:11AM EDT | 22.00 | 6.00 | 5.10 | 5.40 | 0.00 | - | 1 | 16 | 29.08% |
© 2024 Yahoo. All rights reserved.