UK markets open in 3 hours 58 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,117.74 +354.71 (+2.00%) CRUDE OIL
79.40 +0.40 (+0.51%) GOLD FUTURES
2,330.00 +19.00 (+0.82%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,847.91 -1,910.88 (-4.00%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240719C00010000 | 2024-04-25 9:50AM EDT | 10.00 | 3.30 | 1.50 | 5.10 | 0.00 | - | 1 | 111 | 157.42% |
| ELAN240719C00011000 | 2024-04-12 10:50AM EDT | 11.00 | 3.80 | 2.45 | 2.60 | 0.00 | - | 3 | 14 | 51.17% |
| ELAN240719C00012000 | 2024-04-22 10:17AM EDT | 12.00 | 1.56 | 1.30 | 1.85 | 0.00 | - | 3 | 157 | 51.03% |
| ELAN240719C00013000 | 2024-05-01 1:27PM EDT | 13.00 | 1.15 | 1.15 | 1.25 | -0.32 | -21.77% | 1 | 76 | 48.44% |
| ELAN240719C00014000 | 2024-05-01 12:32PM EDT | 14.00 | 0.75 | 0.70 | 0.80 | -0.12 | -13.79% | 1 | 254 | 46.78% |
| ELAN240719C00015000 | 2024-05-01 2:50PM EDT | 15.00 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 202 | 139 | 46.29% |
| ELAN240719C00016000 | 2024-05-01 1:15PM EDT | 16.00 | 0.25 | 0.20 | 0.30 | -0.19 | -43.18% | 63 | 483 | 45.90% |
| ELAN240719C00017000 | 2024-05-01 3:11PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2,799 | 4,064 | 47.56% |
| ELAN240719C00018000 | 2024-04-29 9:43AM EDT | 18.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 4,884 | 45.70% |
| ELAN240719C00019000 | 2024-04-30 11:09AM EDT | 19.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 104 | 74.41% |
| ELAN240719C00020000 | 2024-04-29 3:14PM EDT | 20.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 220 | 68.46% |
| ELAN240719C00021000 | 2024-04-04 3:11PM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 84.96% |
| ELAN240719C00025000 | 2024-03-01 1:25PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 55 | 231 | 104.49% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240719P00008000 | 2023-11-22 12:20PM EDT | 8.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 2 | 82.03% |
| ELAN240719P00009000 | 2024-04-26 2:36PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 84.38% |
| ELAN240719P00010000 | 2024-04-26 2:36PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 14 | 49.41% |
| ELAN240719P00011000 | 2024-05-01 2:56PM EDT | 11.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 10 | 76 | 46.68% |
| ELAN240719P00012000 | 2024-04-22 1:18PM EDT | 12.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 14 | 1,012 | 43.95% |
| ELAN240719P00013000 | 2024-05-01 11:21AM EDT | 13.00 | 0.91 | 0.85 | 0.95 | +0.04 | +4.60% | 400 | 181 | 42.24% |
| ELAN240719P00014000 | 2024-04-23 12:12PM EDT | 14.00 | 1.43 | 1.40 | 1.50 | +0.13 | +10.00% | 3 | 172 | 40.53% |
| ELAN240719P00015000 | 2024-04-18 10:52AM EDT | 15.00 | 1.98 | 2.10 | 3.40 | 0.00 | - | 2 | 74 | 64.06% |
| ELAN240719P00016000 | 2024-04-16 2:14PM EDT | 16.00 | 2.45 | 2.95 | 3.10 | 0.00 | - | 5 | 467 | 42.97% |
| ELAN240719P00017000 | 2024-04-18 9:30AM EDT | 17.00 | 3.65 | 2.20 | 4.90 | 0.00 | - | 2 | 248 | 91.31% |
| ELAN240719P00018000 | 2024-04-19 10:00AM EDT | 18.00 | 4.60 | 2.90 | 6.20 | 0.00 | - | 1 | 93 | 113.18% |
| ELAN240719P00019000 | 2024-04-05 3:54PM EDT | 19.00 | 3.50 | 4.40 | 7.80 | 0.00 | - | 1 | 0 | 64.45% |
| ELAN240719P00020000 | 2024-03-13 10:44AM EDT | 20.00 | 4.20 | 5.50 | 5.60 | 0.00 | - | 1 | 159 | 0.00% |
| ELAN240719P00021000 | 2024-03-01 10:54AM EDT | 21.00 | 5.20 | 4.70 | 4.90 | 0.00 | - | 1 | 34 | 0.00% |
| ELAN240719P00025000 | 2024-01-09 11:11AM EDT | 25.00 | 9.40 | 6.90 | 11.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.