UK markets open in 1 hour 35 minutes

Elanco Animal Health Incorporated (ELAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.31+0.07 (+0.22%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210716C000230002021-03-02 12:38PM EDT23.0010.306.106.500.00--40.00%
ELAN210716C000240002021-03-25 10:25AM EDT24.004.907.007.500.00-16180.00%
ELAN210716C000250002021-04-13 12:11PM EDT25.004.870.000.000.00-2500.00%
ELAN210716C000260002021-02-22 3:10PM EDT26.006.103.503.800.00-420.00%
ELAN210716C000270002021-03-29 1:05PM EDT27.003.044.705.000.00-30920.00%
ELAN210716C000280002021-04-26 11:19AM EDT28.003.700.000.000.00-1200.00%
ELAN210716C000290002021-05-04 3:43PM EDT29.003.080.000.000.00-900.00%
ELAN210716C000300002021-05-10 3:59PM EDT30.003.200.000.000.00-1400.00%
ELAN210716C000310002021-05-11 2:04PM EDT31.002.710.000.000.00-100.00%
ELAN210716C000320002021-05-10 9:44AM EDT32.002.200.000.000.00-500.00%
ELAN210716C000330002021-05-10 3:58PM EDT33.001.520.000.000.00-1501.56%
ELAN210716C000340002021-05-11 2:04PM EDT34.001.350.000.000.00-103.13%
ELAN210716C000350002021-05-10 3:59PM EDT35.000.950.000.000.00-1006.25%
ELAN210716C000360002021-05-07 2:56PM EDT36.000.800.000.000.00-806.25%
ELAN210716C000370002021-05-10 9:44AM EDT37.000.500.000.000.00-506.25%
ELAN210716C000380002021-05-10 2:35PM EDT38.000.320.000.000.00-10012.50%
ELAN210716C000390002021-04-23 9:30AM EDT39.000.200.000.000.00-30012.50%
ELAN210716C000400002021-04-27 3:55PM EDT40.000.200.000.000.00-10012.50%
ELAN210716C000450002021-03-16 9:30AM EDT45.000.500.000.000.00-2612.50%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210716P000150002021-02-05 1:02PM EDT15.000.330.001.500.00-11149.61%
ELAN210716P000200002021-05-05 10:34AM EDT20.000.050.000.000.00-1025.00%
ELAN210716P000230002021-03-29 11:05AM EDT23.000.700.000.250.00-5017857.62%
ELAN210716P000240002021-04-29 11:41AM EDT24.000.140.000.000.00--012.50%
ELAN210716P000250002021-05-10 1:27PM EDT25.000.100.000.000.00-100012.50%
ELAN210716P000260002021-05-03 10:48AM EDT26.000.260.000.000.00-22012.50%
ELAN210716P000270002021-04-19 10:04AM EDT27.000.900.000.000.00-1012.50%
ELAN210716P000280002021-05-07 1:43PM EDT28.000.350.000.000.00-1006.25%
ELAN210716P000290002021-05-10 10:53AM EDT29.000.550.000.000.00-106.25%
ELAN210716P000300002021-05-07 11:15AM EDT30.000.700.000.000.00-1706.25%
ELAN210716P000310002021-05-10 11:41AM EDT31.001.070.000.000.00-103.13%
ELAN210716P000320002021-05-04 2:11PM EDT32.002.400.000.000.00-1000.78%
ELAN210716P000340002021-04-13 3:52PM EDT34.005.100.000.000.00-100.00%
ELAN210716P000350002021-04-01 10:46AM EDT35.006.303.904.200.00-1146.34%
ELAN210716P000360002020-12-07 3:08PM EDT36.008.306.507.800.00--288.53%
ELAN210716P000370002021-03-29 1:28PM EDT37.008.905.006.500.00--2563.09%