UK markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.89-0.57 (-1.89%)
As of 1:30PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN220121C000100002020-10-15 1:37PM EST10.0021.7219.8021.500.00-1289.55%
ELAN220121C000130002020-09-02 1:02PM EST13.0016.1014.8016.000.00--150.00%
ELAN220121C000150002021-01-14 11:00AM EST15.0017.0415.1015.500.00-120550.68%
ELAN220121C000180002020-12-07 9:59AM EST18.0012.5013.3014.400.00-595267.48%
ELAN220121C000200002020-12-22 10:00AM EST20.0010.7511.1011.600.00-53850.64%
ELAN220121C000230002020-12-21 3:08PM EST23.008.749.009.300.00-51149.71%
ELAN220121C000250002021-01-04 1:23PM EST25.007.907.207.500.00-110343.13%
ELAN220121C000270002020-12-29 10:02AM EST27.006.106.106.40-0.70-10.29%14643.02%
ELAN220121C000300002021-01-12 11:41AM EST30.006.204.605.000.00-318542.82%
ELAN220121C000320002021-01-12 2:13PM EST32.004.603.804.100.00-17141.69%
ELAN220121C000350002021-01-25 1:00PM EST35.002.952.803.10-0.24-7.52%1026141.24%
ELAN220121C000370002021-01-21 2:47PM EST37.002.752.302.550.00-12640.88%
ELAN220121C000400002021-01-22 12:15PM EST40.001.801.651.85-0.20-10.00%1019440.06%
ELAN220121C000450002021-01-21 9:36AM EST45.001.260.951.150.00-122040.11%
ELAN220121C000500002020-12-11 11:33AM EST50.000.650.651.150.00-6746.12%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN220121P000100002020-12-23 12:30PM EST10.000.080.000.400.00-101064.94%
ELAN220121P000130002020-07-28 12:10PM EST13.001.070.450.850.00--467.19%
ELAN220121P000150002020-10-19 8:30AM EST15.000.600.000.000.00-12412.50%
ELAN220121P000180002020-10-13 1:39PM EST18.001.000.851.050.00-12550.73%
ELAN220121P000200002021-01-22 1:16PM EST20.000.950.951.100.00-107745.14%
ELAN220121P000230002021-01-21 10:15AM EST23.001.581.701.850.00-14243.19%
ELAN220121P000250002020-12-21 1:16PM EST25.002.102.202.500.00-11441.97%
ELAN220121P000270002020-12-11 11:03AM EST27.004.202.853.200.00-105840.09%
ELAN220121P000300002021-01-08 1:07PM EST30.004.534.704.900.00-619041.00%
ELAN220121P000320002021-01-12 12:06PM EST32.005.335.806.200.00-13041.59%
ELAN220121P000350002020-11-25 3:10PM EST35.007.507.808.100.00-202340.27%
ELAN220121P000400002020-11-24 11:56AM EST40.0010.9011.4011.700.00--137.49%