UK Markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.38+0.20 (+0.64%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN201120C000240002020-08-24 12:08AM EDT24.004.100.000.000.00--00.00%
ELAN201120C000260002020-09-25 3:23PM EDT26.002.603.103.500.00-8560.00%
ELAN201120C000270002020-09-30 12:56PM EDT27.002.602.452.85+0.33+14.54%353420.00%
ELAN201120C000280002020-09-30 2:00PM EDT28.002.051.852.30+0.45+28.12%25700.00%
ELAN201120C000290002020-09-30 10:04AM EDT29.001.801.651.85+0.55+44.00%85410.00%
ELAN201120C000300002020-09-28 12:44PM EDT30.000.951.051.500.00-17616.50%
ELAN201120C000310002020-09-30 3:12PM EDT31.000.950.801.15+0.34+55.74%2753127.49%
ELAN201120C000320002020-09-30 12:42PM EDT32.000.800.601.00+0.30+60.00%4036.77%
ELAN201120C000330002020-09-15 2:47PM EDT33.000.480.450.650.00-938036.62%
ELAN201120C000340002020-09-11 3:40PM EDT34.000.400.250.650.00-131145.41%
ELAN201120C000350002020-09-21 10:02AM EDT35.000.250.200.550.00-353549.51%
ELAN201120C000400002020-09-03 2:38PM EDT40.000.200.000.300.00--157.03%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN201120P000190002020-09-25 3:20PM EDT19.000.170.000.250.00-20105.66%
ELAN201120P000200002020-09-29 3:59PM EDT20.000.250.100.300.00-120106.25%
ELAN201120P000210002020-09-24 12:01PM EDT21.000.450.150.400.00-60104.30%
ELAN201120P000220002020-09-25 3:20PM EDT22.000.470.250.500.00-218102.54%
ELAN201120P000230002020-09-30 11:35AM EDT23.000.520.400.65-0.13-20.00%254102.44%
ELAN201120P000240002020-09-28 3:26PM EDT24.000.700.550.85-0.20-22.22%1920101.66%
ELAN201120P000250002020-09-24 9:32AM EDT25.001.000.801.20-0.70-41.18%1327104.79%
ELAN201120P000260002020-09-25 12:24PM EDT26.001.271.151.50-0.63-33.16%268106.35%
ELAN201120P000270002020-09-30 12:22PM EDT27.001.601.551.85-0.50-23.81%4219107.81%
ELAN201120P000280002020-09-30 1:06PM EDT28.002.101.802.40-0.55-20.75%742108.30%
ELAN201120P000290002020-09-15 2:19PM EDT29.003.102.652.950.00-424116.70%
ELAN201120P000300002020-09-30 2:48PM EDT30.003.403.203.60-0.60-15.00%46,407120.07%
ELAN201120P000310002020-09-10 1:38PM EDT31.004.803.804.300.00--0123.54%