UK markets closed

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.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210521C000150002020-10-07 11:38AM EST15.0017.1014.5016.500.00--299.02%
ELAN210521C000200002020-10-18 11:13PM EST20.0012.200.000.000.00--00.00%
ELAN210521C000250002020-12-22 3:15PM EST25.006.506.006.300.00-2750.51%
ELAN210521C000260002021-01-06 9:46AM EST26.006.104.905.200.00-1545.22%
ELAN210521C000270002020-09-21 12:33PM EST27.003.606.306.800.00-10578.08%
ELAN210521C000280002020-12-08 9:54AM EST28.004.395.005.300.00-3563.62%
ELAN210521C000290002021-01-12 2:27PM EST29.004.953.103.400.00-1344.21%
ELAN210521C000300002020-12-15 3:26PM EST30.004.003.904.200.00-66260.99%
ELAN210521C000310002021-01-05 3:00PM EST31.002.922.252.450.00-54743.34%
ELAN210521C000320002021-01-20 12:00PM EST32.002.401.852.050.00-73142.85%
ELAN210521C000330002021-01-14 10:27AM EST33.002.551.501.700.00-21742.41%
ELAN210521C000340002020-11-06 10:59AM EST34.001.851.802.000.00-13951.49%
ELAN210521C000350002021-01-07 2:33PM EST35.001.901.001.150.00-710641.75%
ELAN210521C000370002021-01-11 10:06AM EST37.001.420.650.800.00-1842.09%
ELAN210521C000400002021-01-19 10:05AM EST40.000.760.300.450.00-23542.38%
ELAN210521C000450002020-10-27 10:42AM EST45.000.770.450.600.00-153555.71%
ELAN210521C000500002020-12-28 9:52AM EST50.000.500.000.400.00-1152.83%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210521P000200002020-12-08 9:45AM EST20.000.450.150.300.00-3452.78%
ELAN210521P000230002020-12-09 1:42PM EST23.001.000.400.550.00-202645.75%
ELAN210521P000250002021-01-22 10:53AM EST25.000.750.851.000.00-410545.26%
ELAN210521P000260002020-12-23 11:43AM EST26.001.450.951.100.00-1012541.26%
ELAN210521P000270002020-12-11 11:22AM EST27.002.651.201.550.00-253243.07%
ELAN210521P000280002021-01-20 11:12AM EST28.001.601.852.050.00-21444.46%
ELAN210521P000290002020-11-16 12:11AM EST29.003.253.503.700.00--1060.89%
ELAN210521P000300002021-01-20 10:21AM EST30.002.472.853.100.00-13145.14%
ELAN210521P000310002020-11-06 10:50AM EST31.004.804.304.600.00-1156.54%
ELAN210521P000320002020-12-14 11:39AM EST32.005.503.303.600.00-2911134.40%
ELAN210521P000350002021-01-07 9:30AM EST35.005.406.106.400.00--144.17%
ELAN210521P000400002020-12-30 12:27PM EST40.0010.2010.5010.700.00-4546.00%