Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN260116C00005000 | 2024-04-17 11:05AM EDT | 5.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ELAN260116C00008000 | 2024-03-21 11:24AM EDT | 8.00 | 9.35 | 6.00 | 7.40 | 0.00 | - | 1 | 6 | 67.68% |
| ELAN260116C00010000 | 2024-04-22 2:20PM EDT | 10.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ELAN260116C00012000 | 2024-02-21 4:00PM EDT | 12.00 | 6.40 | 6.00 | 8.40 | 0.00 | - | 1 | 3 | 109.42% |
| ELAN260116C00015000 | 2024-04-30 10:08AM EDT | 15.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 3.13% |
| ELAN260116C00017000 | 2024-04-26 9:46AM EDT | 17.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| ELAN260116C00020000 | 2024-04-15 12:44PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| ELAN260116C00022000 | 2024-04-30 9:52AM EDT | 22.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 100 | 165 | 12.50% |
| ELAN260116C00025000 | 2024-04-05 3:17PM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ELAN260116C00030000 | 2024-04-05 3:18PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN260116P00008000 | 2024-04-23 11:34AM EDT | 8.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ELAN260116P00012000 | 2024-04-15 9:38AM EDT | 12.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| ELAN260116P00015000 | 2024-04-15 9:38AM EDT | 15.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| ELAN260116P00017000 | 2024-03-19 9:46AM EDT | 17.00 | 3.70 | 4.50 | 4.70 | 0.00 | - | 1 | 14 | 29.30% |
| ELAN260116P00020000 | 2024-04-11 11:54AM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| ELAN260116P00022000 | 2024-04-08 9:43AM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.