UK Markets close in 3 hrs

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.41-0.51 (-1.55%)
At close: 3:59PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN211015C000240002021-06-04 2:03PM EDT24.0010.259.4012.700.00-59187.06%
ELAN211015C000250002021-05-18 1:57PM EDT25.0010.9010.3011.000.00-26194.24%
ELAN211015C000260002021-04-30 1:51PM EDT26.006.9010.1010.500.00-115201.32%
ELAN211015C000290002021-06-15 10:37AM EDT29.006.106.406.700.00-1152133.30%
ELAN211015C000330002021-05-20 12:33PM EDT33.004.403.403.800.00-165104.35%
ELAN211015C000340002021-06-16 12:35PM EDT34.003.702.903.100.00-105898.88%
ELAN211015C000350002021-06-16 2:59PM EDT35.003.402.402.650.00-1911795.70%
ELAN211015C000360002021-06-16 3:46PM EDT36.002.152.002.200.00-16292.77%
ELAN211015C000370002021-06-17 10:25AM EDT37.002.081.652.550.00-372100.78%
ELAN211015C000390002021-05-19 3:26PM EDT39.001.771.001.400.00-1887.84%
ELAN211015C000450002021-06-21 3:32PM EDT45.000.300.250.400.00-113781.64%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN211015P000220002021-04-19 1:19PM EDT22.000.400.050.500.00-102097.07%
ELAN211015P000230002021-05-07 3:23PM EDT23.000.250.001.350.00-50114.26%
ELAN211015P000240002021-04-13 12:11PM EDT24.000.900.250.900.00-138198.44%
ELAN211015P000250002021-05-11 3:43PM EDT25.000.500.150.350.00-106469.14%
ELAN211015P000260002021-04-14 10:38AM EDT26.001.300.400.600.00-3975.29%
ELAN211015P000270002021-04-21 12:17PM EDT27.001.210.303.600.00-19121.63%
ELAN211015P000280002021-06-09 10:51AM EDT28.000.600.300.550.00-13953.76%
ELAN211015P000290002021-06-16 3:05PM EDT29.000.450.400.600.00-1751.86%
ELAN211015P000300002021-06-16 9:54AM EDT30.000.750.600.800.00-23949.02%
ELAN211015P000310002021-06-08 10:28AM EDT31.001.500.801.050.00-115545.85%
ELAN211015P000320002021-05-10 12:49PM EDT32.002.251.501.950.00-4552.25%
ELAN211015P000330002021-04-06 9:43AM EDT33.005.603.804.000.00-303196.48%
ELAN211015P000340002021-06-15 10:46AM EDT34.002.701.852.100.00-11629.83%
ELAN211015P000350002021-06-18 10:03AM EDT35.002.252.352.550.00-1170.00%
ELAN211015P000370002021-06-02 9:35AM EDT37.003.733.503.800.00-230.00%
ELAN211015P000380002021-06-17 12:49PM EDT38.004.204.204.400.00-52530.00%