UK markets closed
NIKKEI 225
28,147.51-461.08(-1.61%)HANG SENG
28,231.04+217.23(+0.78%)CRUDE OIL
66.05+0.77(+1.18%)
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.
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN210521C00015000 | 2020-10-07 12:38PM EDT | 15.00 | 17.10 | 14.50 | 16.50 | 0.00 | - | - | 2 | 0.00% |
| ELAN210521C00020000 | 2021-02-26 3:00PM EDT | 20.00 | 12.90 | 6.30 | 9.70 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN210521C00023000 | 2021-04-15 9:56AM EDT | 23.00 | 7.50 | 6.70 | 11.50 | 0.00 | - | 2 | 3 | 324.02% |
| ELAN210521C00025000 | 2021-05-07 11:23AM EDT | 25.00 | 7.60 | 6.30 | 7.70 | 0.00 | - | 3 | 17 | 145.12% |
| ELAN210521C00026000 | 2021-04-13 2:57PM EDT | 26.00 | 3.63 | 4.60 | 6.20 | 0.00 | - | 2 | 10 | 56.25% |
| ELAN210521C00027000 | 2021-05-07 10:18AM EDT | 27.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 3 | 16 | 46.88% |
| ELAN210521C00028000 | 2021-05-05 10:22AM EDT | 28.00 | 3.55 | 4.00 | 4.60 | 0.00 | - | 30 | 105 | 60.16% |
| ELAN210521C00029000 | 2021-05-07 11:22AM EDT | 29.00 | 3.79 | 3.10 | 3.40 | 0.00 | - | 4 | 2,310 | 58.40% |
| ELAN210521C00030000 | 2021-05-11 1:53PM EDT | 30.00 | 2.70 | 2.15 | 2.70 | 0.00 | - | 2 | 227 | 64.65% |
| ELAN210521C00031000 | 2021-05-11 9:31AM EDT | 31.00 | 1.70 | 1.35 | 1.60 | 0.00 | - | 3 | 246 | 42.19% |
| ELAN210521C00032000 | 2021-05-12 9:32AM EDT | 32.00 | 0.90 | 0.75 | 0.90 | -0.25 | -21.74% | 3 | 296 | 37.79% |
| ELAN210521C00033000 | 2021-05-12 2:32PM EDT | 33.00 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 5 | 469 | 36.72% |
| ELAN210521C00034000 | 2021-05-12 11:24AM EDT | 34.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 148 | 309 | 39.94% |
| ELAN210521C00035000 | 2021-05-11 3:56PM EDT | 35.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 2 | 1,361 | 39.06% |
| ELAN210521C00036000 | 2021-05-11 1:52PM EDT | 36.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 2 | 214 | 48.24% |
| ELAN210521C00037000 | 2021-03-25 9:34AM EDT | 37.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 57.03% |
| ELAN210521C00040000 | 2021-04-12 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| ELAN210521C00045000 | 2021-04-27 10:41AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 149.02% |
| ELAN210521C00050000 | 2021-05-03 12:18PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 181.05% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN210521P00015000 | 2021-02-05 1:02PM EDT | 15.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 554.30% |
| ELAN210521P00020000 | 2021-03-23 3:59PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 199.22% |
| ELAN210521P00023000 | 2021-04-29 11:38AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 176 | 163.28% |
| ELAN210521P00025000 | 2021-05-04 9:30AM EDT | 25.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 200 | 131.64% |
| ELAN210521P00026000 | 2021-05-04 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 10,209 | 106.06% |
| ELAN210521P00027000 | 2021-05-12 10:03AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 3 | 7,922 | 66.41% |
| ELAN210521P00028000 | 2021-05-05 2:55PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 1 | 3,595 | 86.52% |
| ELAN210521P00029000 | 2021-05-07 3:30PM EDT | 29.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 426 | 52.73% |
| ELAN210521P00030000 | 2021-05-10 10:51AM EDT | 30.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 15 | 2,440 | 47.66% |
| ELAN210521P00031000 | 2021-05-10 11:06AM EDT | 31.00 | 0.25 | 0.30 | 0.55 | 0.00 | - | 6 | 135 | 49.81% |
| ELAN210521P00032000 | 2021-05-12 12:15PM EDT | 32.00 | 0.80 | 0.70 | 0.85 | +0.15 | +23.08% | 23 | 148 | 44.43% |
| ELAN210521P00033000 | 2021-05-07 12:31PM EDT | 33.00 | 0.97 | 1.30 | 1.45 | 0.00 | - | 10 | 74 | 46.19% |
| ELAN210521P00035000 | 2021-03-22 10:39AM EDT | 35.00 | 5.40 | 4.00 | 4.20 | 0.00 | - | 46 | 46 | 110.35% |
| ELAN210521P00036000 | 2021-02-24 11:43AM EDT | 36.00 | 5.80 | 7.30 | 8.80 | 0.00 | - | - | 11 | 266.80% |
| ELAN210521P00037000 | 2021-02-26 11:04AM EDT | 37.00 | 5.50 | 8.40 | 9.80 | 0.00 | - | 1 | 1 | 283.59% |
| ELAN210521P00040000 | 2021-04-20 1:48PM EDT | 40.00 | 9.50 | 7.20 | 9.30 | 0.00 | - | 10 | 13 | 115.82% |
© 2021 Verizon Media. All rights reserved.
