UK markets closed
NIKKEI 225
28,822.29+190.84(+0.67%)HANG SENG
30,159.01+711.16(+2.41%)CRUDE OIL
52.270.00(0.00%)
Elanco Animal Health Incorporated (ELAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.67-0.79 (-2.59%)
As of 12:42PM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN230120C00015000 | 2020-12-15 2:54PM EST | 15.00 | 17.19 | 16.20 | 19.20 | 0.00 | - | - | 10 | 72.46% |
| ELAN230120C00020000 | 2020-12-18 3:22PM EST | 20.00 | 12.50 | 11.50 | 14.30 | 0.00 | - | 1 | 3 | 52.11% |
| ELAN230120C00023000 | 2020-12-03 3:40PM EST | 23.00 | 10.40 | 9.70 | 12.10 | 0.00 | - | - | 3 | 58.20% |
| ELAN230120C00025000 | 2021-01-14 11:00AM EST | 25.00 | 10.67 | 8.00 | 10.40 | 0.00 | - | 1 | 2 | 52.27% |
| ELAN230120C00027000 | 2020-12-18 10:18AM EST | 27.00 | 8.60 | 7.90 | 11.00 | 0.00 | - | 1 | 1 | 51.60% |
| ELAN230120C00030000 | 2021-01-15 3:37PM EST | 30.00 | 7.93 | 6.10 | 7.50 | 0.00 | - | 6 | 66 | 46.46% |
| ELAN230120C00032000 | 2021-01-15 3:37PM EST | 32.00 | 7.04 | 5.30 | 6.50 | 0.00 | - | 6 | 9 | 44.58% |
| ELAN230120C00035000 | 2021-01-25 9:30AM EST | 35.00 | 5.10 | 3.70 | 6.80 | -1.00 | -16.39% | 2 | 0 | 51.93% |
| ELAN230120C00040000 | 2020-12-15 12:15PM EST | 40.00 | 4.05 | 3.10 | 5.80 | 0.00 | - | - | 40 | 53.33% |
| ELAN230120C00045000 | 2020-12-08 1:54PM EST | 45.00 | 2.67 | 1.95 | 4.20 | 0.00 | - | 1 | 1 | 49.57% |
| ELAN230120C00050000 | 2020-12-21 9:59AM EST | 50.00 | 2.00 | 1.30 | 3.10 | 0.00 | - | 5 | 7 | 47.40% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN230120P00018000 | 2020-12-18 10:34AM EST | 18.00 | 1.70 | 0.90 | 2.30 | 0.00 | - | 3 | 4 | 50.90% |
| ELAN230120P00027000 | 2020-12-17 10:09AM EST | 27.00 | 5.10 | 3.90 | 5.70 | 0.00 | - | - | 10 | 44.39% |
| ELAN230120P00030000 | 2020-12-17 9:40AM EST | 30.00 | 6.60 | 5.20 | 7.10 | 0.00 | - | - | 20 | 41.93% |
| ELAN230120P00032000 | 2020-12-15 10:37AM EST | 32.00 | 8.40 | 6.10 | 8.40 | 0.00 | - | - | 10 | 42.00% |
© 2021 Verizon Media. All rights reserved.
