UK markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.16+1.03 (+3.31%)
As of 3:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210319C000240002021-02-26 2:56PM EST24.008.658.008.400.00-1382.81%
ELAN210319C000250002021-02-16 9:51AM EST25.005.506.807.400.00-100105.86%
ELAN210319C000260002021-02-26 12:32PM EST26.007.106.006.500.00-2273.44%
ELAN210319C000270002021-03-05 11:10AM EST27.003.625.005.400.00-101953.13%
ELAN210319C000280002021-03-02 10:24AM EST28.005.384.004.300.00-5958.20%
ELAN210319C000290002021-03-05 9:50AM EST29.002.353.103.500.00-111262.50%
ELAN210319C000300002021-03-08 12:37PM EST30.002.352.352.55+0.65+38.24%125051.86%
ELAN210319C000310002021-03-08 1:34PM EST31.001.751.601.75+1.05+150.00%2281846.97%
ELAN210319C000320002021-03-08 12:52PM EST32.001.300.951.20+0.80+160.00%1458348.19%
ELAN210319C000330002021-03-08 11:22AM EST33.000.700.550.70+0.35+100.00%1639945.31%
ELAN210319C000340002021-03-08 2:28PM EST34.000.320.250.40+0.12+60.00%1143,69845.12%
ELAN210319C000350002021-03-08 10:39AM EST35.000.150.100.30+0.05+50.00%330250.78%
ELAN210319C000360002021-03-02 10:24AM EST36.000.360.050.200.00-38353.52%
ELAN210319C000370002021-03-03 2:14PM EST37.000.050.000.300.00-16418857.62%
ELAN210319C000380002021-03-02 1:02PM EST38.000.100.000.400.00-24770.51%
ELAN210319C000390002021-01-27 2:47PM EST39.000.330.050.650.00-1191.11%
ELAN210319C000400002021-02-26 10:25AM EST40.000.190.005.000.00-24215.33%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210319P000230002021-02-03 11:07AM EST23.000.150.005.000.00--3307.52%
ELAN210319P000240002021-01-28 2:30PM EST24.000.330.005.000.00--1284.28%
ELAN210319P000250002021-02-23 11:31AM EST25.000.100.005.000.00-418261.72%
ELAN210319P000260002021-03-01 11:22AM EST26.000.010.000.650.00-1053,878101.37%
ELAN210319P000270002021-03-04 12:56PM EST27.000.130.000.350.00-13,58473.63%
ELAN210319P000280002021-03-04 12:56PM EST28.000.210.050.150.00-13,35253.52%
ELAN210319P000290002021-03-05 11:23AM EST29.000.540.050.250.00-532756.06%
ELAN210319P000300002021-03-08 9:39AM EST30.000.450.200.35-0.01-2.17%43,71449.51%
ELAN210319P000310002021-03-05 11:38AM EST31.001.420.400.550.00-124745.02%
ELAN210319P000320002021-03-03 10:52AM EST32.001.900.801.050.00-169848.63%
ELAN210319P000330002021-03-03 1:51PM EST33.001.201.401.600.00-22048.00%
ELAN210319P000340002021-03-03 10:28AM EST34.003.452.102.350.00-2350.78%
ELAN210319P000360002021-03-04 12:56PM EST36.005.653.704.100.00--058.11%
ELAN210319P000370002021-03-03 3:58PM EST37.006.004.605.100.00--1567.19%
ELAN210319P000400002021-02-26 10:10AM EST40.007.906.708.700.00-1010133.20%