UK markets closed
NIKKEI 225
28,822.29+190.84(+0.67%)HANG SENG
30,159.01+711.16(+2.41%)CRUDE OIL
52.46+0.19(+0.36%)
Elanco Animal Health Incorporated (ELAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.89-0.57 (-1.87%)
As of 1:28PM EST. Market open.
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN210521C00015000 | 2020-10-07 11:38AM EST | 15.00 | 17.10 | 14.50 | 16.50 | 0.00 | - | - | 2 | 99.02% |
| ELAN210521C00020000 | 2020-10-18 11:13PM EST | 20.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELAN210521C00025000 | 2020-12-22 3:15PM EST | 25.00 | 6.50 | 6.00 | 6.30 | 0.00 | - | 2 | 7 | 50.51% |
| ELAN210521C00026000 | 2021-01-06 9:46AM EST | 26.00 | 6.10 | 4.90 | 5.20 | 0.00 | - | 1 | 5 | 45.22% |
| ELAN210521C00027000 | 2020-09-21 12:33PM EST | 27.00 | 3.60 | 6.30 | 6.80 | 0.00 | - | 10 | 5 | 78.08% |
| ELAN210521C00028000 | 2020-12-08 9:54AM EST | 28.00 | 4.39 | 5.00 | 5.30 | 0.00 | - | 3 | 5 | 63.62% |
| ELAN210521C00029000 | 2021-01-12 2:27PM EST | 29.00 | 4.95 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 44.21% |
| ELAN210521C00030000 | 2020-12-15 3:26PM EST | 30.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 6 | 62 | 60.99% |
| ELAN210521C00031000 | 2021-01-05 3:00PM EST | 31.00 | 2.92 | 2.25 | 2.45 | 0.00 | - | 5 | 47 | 43.34% |
| ELAN210521C00032000 | 2021-01-20 12:00PM EST | 32.00 | 2.40 | 1.85 | 2.05 | 0.00 | - | 7 | 31 | 42.85% |
| ELAN210521C00033000 | 2021-01-14 10:27AM EST | 33.00 | 2.55 | 1.50 | 1.70 | 0.00 | - | 2 | 17 | 42.41% |
| ELAN210521C00034000 | 2020-11-06 10:59AM EST | 34.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 1 | 39 | 51.49% |
| ELAN210521C00035000 | 2021-01-07 2:33PM EST | 35.00 | 1.90 | 1.00 | 1.15 | 0.00 | - | 7 | 106 | 41.75% |
| ELAN210521C00037000 | 2021-01-11 10:06AM EST | 37.00 | 1.42 | 0.65 | 0.80 | 0.00 | - | 1 | 8 | 42.09% |
| ELAN210521C00040000 | 2021-01-19 10:05AM EST | 40.00 | 0.76 | 0.30 | 0.45 | 0.00 | - | 2 | 35 | 42.38% |
| ELAN210521C00045000 | 2020-10-27 10:42AM EST | 45.00 | 0.77 | 0.45 | 0.60 | 0.00 | - | 15 | 35 | 55.71% |
| ELAN210521C00050000 | 2020-12-28 9:52AM EST | 50.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 52.83% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN210521P00020000 | 2020-12-08 9:45AM EST | 20.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 3 | 4 | 52.78% |
| ELAN210521P00023000 | 2020-12-09 1:42PM EST | 23.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 20 | 26 | 45.75% |
| ELAN210521P00025000 | 2021-01-22 10:53AM EST | 25.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 4 | 105 | 45.26% |
| ELAN210521P00026000 | 2020-12-23 11:43AM EST | 26.00 | 1.45 | 0.95 | 1.10 | 0.00 | - | 10 | 125 | 41.26% |
| ELAN210521P00027000 | 2020-12-11 11:22AM EST | 27.00 | 2.65 | 1.20 | 1.55 | 0.00 | - | 25 | 32 | 43.07% |
| ELAN210521P00028000 | 2021-01-20 11:12AM EST | 28.00 | 1.60 | 1.85 | 2.05 | 0.00 | - | 2 | 14 | 44.46% |
| ELAN210521P00029000 | 2020-11-16 12:11AM EST | 29.00 | 3.25 | 3.50 | 3.70 | 0.00 | - | - | 10 | 60.89% |
| ELAN210521P00030000 | 2021-01-20 10:21AM EST | 30.00 | 2.47 | 2.85 | 3.10 | 0.00 | - | 1 | 31 | 45.14% |
| ELAN210521P00031000 | 2020-11-06 10:50AM EST | 31.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 56.54% |
| ELAN210521P00032000 | 2020-12-14 11:39AM EST | 32.00 | 5.50 | 3.30 | 3.60 | 0.00 | - | 29 | 111 | 34.40% |
| ELAN210521P00035000 | 2021-01-07 9:30AM EST | 35.00 | 5.40 | 6.10 | 6.40 | 0.00 | - | - | 1 | 44.17% |
| ELAN210521P00040000 | 2020-12-30 12:27PM EST | 40.00 | 10.20 | 10.50 | 10.70 | 0.00 | - | 4 | 5 | 46.00% |
© 2021 Verizon Media. All rights reserved.
