UK markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.19-0.12 (-0.37%)
As of 2:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210521C000150002020-10-07 12:38PM EDT15.0017.1014.5016.500.00--20.00%
ELAN210521C000200002021-02-26 3:00PM EDT20.0012.906.309.700.00-100.00%
ELAN210521C000230002021-04-15 9:56AM EDT23.007.506.7011.500.00-23324.02%
ELAN210521C000250002021-05-07 11:23AM EDT25.007.606.307.700.00-317145.12%
ELAN210521C000260002021-04-13 2:57PM EDT26.003.634.606.200.00-21056.25%
ELAN210521C000270002021-05-07 10:18AM EDT27.005.704.905.200.00-31646.88%
ELAN210521C000280002021-05-05 10:22AM EDT28.003.554.004.600.00-3010560.16%
ELAN210521C000290002021-05-07 11:22AM EDT29.003.793.103.400.00-42,31058.40%
ELAN210521C000300002021-05-11 1:53PM EDT30.002.702.152.700.00-222764.65%
ELAN210521C000310002021-05-11 9:31AM EDT31.001.701.351.600.00-324642.19%
ELAN210521C000320002021-05-12 9:32AM EDT32.000.900.750.90-0.25-21.74%329637.79%
ELAN210521C000330002021-05-12 2:32PM EDT33.000.450.400.45-0.15-25.00%546936.72%
ELAN210521C000340002021-05-12 11:24AM EDT34.000.200.150.25-0.10-33.33%14830939.94%
ELAN210521C000350002021-05-11 3:56PM EDT35.000.080.000.10-0.02-20.00%21,36139.06%
ELAN210521C000360002021-05-11 1:52PM EDT36.000.020.000.10-0.03-60.00%221448.24%
ELAN210521C000370002021-03-25 9:34AM EDT37.000.150.000.100.00-12257.03%
ELAN210521C000400002021-04-12 9:30AM EDT40.000.100.000.000.00-16425.00%
ELAN210521C000450002021-04-27 10:41AM EDT45.000.050.000.750.00-256149.02%
ELAN210521C000500002021-05-03 12:18PM EDT50.000.050.000.750.00-23181.05%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210521P000150002021-02-05 1:02PM EDT15.000.220.004.300.00-11554.30%
ELAN210521P000200002021-03-23 3:59PM EDT20.000.100.000.550.00-15199.22%
ELAN210521P000230002021-04-29 11:38AM EDT23.000.050.000.750.00-2176163.28%
ELAN210521P000250002021-05-04 9:30AM EDT25.000.180.000.750.00-4200131.64%
ELAN210521P000260002021-05-04 9:30AM EDT26.000.050.000.550.00-110,209106.06%
ELAN210521P000270002021-05-12 10:03AM EDT27.000.050.000.15-0.07-58.33%37,92266.41%
ELAN210521P000280002021-05-05 2:55PM EDT28.000.050.000.75-0.15-75.00%13,59586.52%
ELAN210521P000290002021-05-07 3:30PM EDT29.000.110.050.150.00-142652.73%
ELAN210521P000300002021-05-10 10:51AM EDT30.000.200.150.250.00-152,44047.66%
ELAN210521P000310002021-05-10 11:06AM EDT31.000.250.300.550.00-613549.81%
ELAN210521P000320002021-05-12 12:15PM EDT32.000.800.700.85+0.15+23.08%2314844.43%
ELAN210521P000330002021-05-07 12:31PM EDT33.000.971.301.450.00-107446.19%
ELAN210521P000350002021-03-22 10:39AM EDT35.005.404.004.200.00-4646110.35%
ELAN210521P000360002021-02-24 11:43AM EDT36.005.807.308.800.00--11266.80%
ELAN210521P000370002021-02-26 11:04AM EDT37.005.508.409.800.00-11283.59%
ELAN210521P000400002021-04-20 1:48PM EDT40.009.507.209.300.00-1013115.82%