Elanco Animal Health Incorporated (ELAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517C00012000 | 2024-04-23 2:16PM EDT | 12.00 | 1.54 | 1.50 | 1.60 | -0.27 | -14.92% | 1 | 3 | 61.52% |
| ELAN240517C00013000 | 2024-04-22 1:58PM EDT | 13.00 | 0.80 | 0.85 | 0.90 | 0.00 | - | 15 | 59 | 57.42% |
| ELAN240517C00014000 | 2024-04-26 10:58AM EDT | 14.00 | 0.45 | 0.40 | 0.50 | -0.12 | -21.05% | 50 | 44 | 57.23% |
| ELAN240517C00015000 | 2024-04-25 3:59PM EDT | 15.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 53 | 2,721 | 56.45% |
| ELAN240517C00016000 | 2024-04-23 12:20PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 38 | 105 | 55.47% |
| ELAN240517C00017000 | 2024-04-24 9:35AM EDT | 17.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 25 | 63 | 84.38% |
| ELAN240517C00018000 | 2024-04-04 2:47PM EDT | 18.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 122.66% |
| ELAN240517C00019000 | 2024-04-09 10:23AM EDT | 19.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 100.39% |
| ELAN240517C00020000 | 2024-04-05 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.66% |
| ELAN240517C00021000 | 2024-03-20 11:25AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517P00011000 | 2024-04-19 1:02PM EDT | 11.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 4 | 4 | 62.50% |
| ELAN240517P00012000 | 2024-04-25 10:11AM EDT | 12.00 | 0.30 | 0.20 | 0.30 | -0.01 | -3.23% | 5 | 2,037 | 57.42% |
| ELAN240517P00013000 | 2024-04-26 10:12AM EDT | 13.00 | 0.60 | 0.55 | 0.60 | -0.20 | -25.00% | 5 | 81 | 54.30% |
| ELAN240517P00014000 | 2024-04-23 3:02PM EDT | 14.00 | 0.96 | 1.10 | 1.20 | 0.00 | - | 1 | 33 | 54.00% |
| ELAN240517P00015000 | 2024-04-22 1:44PM EDT | 15.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 1 | 1,149 | 54.88% |
| ELAN240517P00016000 | 2024-04-19 9:57AM EDT | 16.00 | 2.70 | 2.75 | 2.90 | 0.00 | - | 4 | 11 | 57.03% |
| ELAN240517P00017000 | 2024-04-05 1:39PM EDT | 17.00 | 1.85 | 3.60 | 4.00 | 0.00 | - | 1 | 0 | 64.84% |
| ELAN240517P00018000 | 2024-04-01 3:53PM EDT | 18.00 | 2.30 | 4.70 | 5.00 | 0.00 | - | - | 0 | 86.72% |
© 2024 Yahoo. All rights reserved.