Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117C00003000 | 2023-04-20 11:58AM EDT | 3.00 | 7.00 | 5.30 | 6.40 | 0.00 | - | 1 | 1 | 0.00% |
| ELAN250117C00005000 | 2024-01-23 12:10PM EDT | 5.00 | 9.60 | 11.10 | 11.80 | 0.00 | - | 50 | 50 | 290.43% |
| ELAN250117C00008000 | 2024-02-26 11:22AM EDT | 8.00 | 8.50 | 8.40 | 8.50 | 0.00 | - | 15 | 175 | 170.95% |
| ELAN250117C00010000 | 2024-04-18 10:31AM EDT | 10.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ELAN250117C00011000 | 2024-04-24 1:06PM EDT | 11.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELAN250117C00012000 | 2024-05-01 9:46AM EDT | 12.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN250117C00013000 | 2024-04-29 3:49PM EDT | 13.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN250117C00014000 | 2024-04-24 10:35AM EDT | 14.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ELAN250117C00015000 | 2024-04-25 3:19PM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ELAN250117C00016000 | 2024-04-23 12:31PM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ELAN250117C00017000 | 2024-04-29 1:01PM EDT | 17.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ELAN250117C00020000 | 2024-04-25 12:41PM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ELAN250117C00022000 | 2024-04-18 12:05PM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ELAN250117C00025000 | 2024-04-29 3:59PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ELAN250117C00030000 | 2024-04-26 10:12AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117P00005000 | 2023-10-23 3:50PM EDT | 5.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 82.03% |
| ELAN250117P00008000 | 2024-02-23 12:18PM EDT | 8.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 10 | 967 | 49.90% |
| ELAN250117P00010000 | 2024-04-25 10:14AM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ELAN250117P00012000 | 2024-02-20 11:05AM EDT | 12.00 | 0.83 | 0.45 | 2.70 | 0.00 | - | 1 | 377 | 77.88% |
| ELAN250117P00013000 | 2024-02-28 10:32AM EDT | 13.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1 | 64 | 23.24% |
| ELAN250117P00014000 | 2024-04-26 9:33AM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN250117P00015000 | 2024-04-25 1:32PM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN250117P00017000 | 2024-04-05 3:17PM EDT | 17.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ELAN250117P00020000 | 2024-04-15 9:40AM EDT | 20.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ELAN250117P00022000 | 2024-04-19 9:57AM EDT | 22.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN250117P00025000 | 2024-01-25 11:34AM EDT | 25.00 | 10.20 | 7.50 | 10.60 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN250117P00030000 | 2024-01-08 1:02PM EDT | 30.00 | 14.20 | 11.70 | 16.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.