UK markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.85-1.24(-1.88%)
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.
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN210319C00024000 | 2021-02-26 2:56PM EST | 24.00 | 8.65 | 8.00 | 8.40 | 0.00 | - | 1 | 3 | 82.81% |
| ELAN210319C00025000 | 2021-02-16 9:51AM EST | 25.00 | 5.50 | 6.80 | 7.40 | 0.00 | - | 10 | 0 | 105.86% |
| ELAN210319C00026000 | 2021-02-26 12:32PM EST | 26.00 | 7.10 | 6.00 | 6.50 | 0.00 | - | 2 | 2 | 73.44% |
| ELAN210319C00027000 | 2021-03-05 11:10AM EST | 27.00 | 3.62 | 5.00 | 5.40 | 0.00 | - | 10 | 19 | 53.13% |
| ELAN210319C00028000 | 2021-03-02 10:24AM EST | 28.00 | 5.38 | 4.00 | 4.30 | 0.00 | - | 5 | 9 | 58.20% |
| ELAN210319C00029000 | 2021-03-05 9:50AM EST | 29.00 | 2.35 | 3.10 | 3.50 | 0.00 | - | 1 | 112 | 62.50% |
| ELAN210319C00030000 | 2021-03-08 12:37PM EST | 30.00 | 2.35 | 2.35 | 2.55 | +0.65 | +38.24% | 1 | 250 | 51.86% |
| ELAN210319C00031000 | 2021-03-08 1:34PM EST | 31.00 | 1.75 | 1.60 | 1.75 | +1.05 | +150.00% | 22 | 818 | 46.97% |
| ELAN210319C00032000 | 2021-03-08 12:52PM EST | 32.00 | 1.30 | 0.95 | 1.20 | +0.80 | +160.00% | 14 | 583 | 48.19% |
| ELAN210319C00033000 | 2021-03-08 11:22AM EST | 33.00 | 0.70 | 0.55 | 0.70 | +0.35 | +100.00% | 16 | 399 | 45.31% |
| ELAN210319C00034000 | 2021-03-08 2:28PM EST | 34.00 | 0.32 | 0.25 | 0.40 | +0.12 | +60.00% | 114 | 3,698 | 45.12% |
| ELAN210319C00035000 | 2021-03-08 10:39AM EST | 35.00 | 0.15 | 0.10 | 0.30 | +0.05 | +50.00% | 3 | 302 | 50.78% |
| ELAN210319C00036000 | 2021-03-02 10:24AM EST | 36.00 | 0.36 | 0.05 | 0.20 | 0.00 | - | 3 | 83 | 53.52% |
| ELAN210319C00037000 | 2021-03-03 2:14PM EST | 37.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 164 | 188 | 57.62% |
| ELAN210319C00038000 | 2021-03-02 1:02PM EST | 38.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 47 | 70.51% |
| ELAN210319C00039000 | 2021-01-27 2:47PM EST | 39.00 | 0.33 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 91.11% |
| ELAN210319C00040000 | 2021-02-26 10:25AM EST | 40.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 215.33% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN210319P00023000 | 2021-02-03 11:07AM EST | 23.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 3 | 307.52% |
| ELAN210319P00024000 | 2021-01-28 2:30PM EST | 24.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | - | 1 | 284.28% |
| ELAN210319P00025000 | 2021-02-23 11:31AM EST | 25.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 4 | 18 | 261.72% |
| ELAN210319P00026000 | 2021-03-01 11:22AM EST | 26.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 105 | 3,878 | 101.37% |
| ELAN210319P00027000 | 2021-03-04 12:56PM EST | 27.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 3,584 | 73.63% |
| ELAN210319P00028000 | 2021-03-04 12:56PM EST | 28.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 1 | 3,352 | 53.52% |
| ELAN210319P00029000 | 2021-03-05 11:23AM EST | 29.00 | 0.54 | 0.05 | 0.25 | 0.00 | - | 5 | 327 | 56.06% |
| ELAN210319P00030000 | 2021-03-08 9:39AM EST | 30.00 | 0.45 | 0.20 | 0.35 | -0.01 | -2.17% | 4 | 3,714 | 49.51% |
| ELAN210319P00031000 | 2021-03-05 11:38AM EST | 31.00 | 1.42 | 0.40 | 0.55 | 0.00 | - | 1 | 247 | 45.02% |
| ELAN210319P00032000 | 2021-03-03 10:52AM EST | 32.00 | 1.90 | 0.80 | 1.05 | 0.00 | - | 16 | 98 | 48.63% |
| ELAN210319P00033000 | 2021-03-03 1:51PM EST | 33.00 | 1.20 | 1.40 | 1.60 | 0.00 | - | 2 | 20 | 48.00% |
| ELAN210319P00034000 | 2021-03-03 10:28AM EST | 34.00 | 3.45 | 2.10 | 2.35 | 0.00 | - | 2 | 3 | 50.78% |
| ELAN210319P00036000 | 2021-03-04 12:56PM EST | 36.00 | 5.65 | 3.70 | 4.10 | 0.00 | - | - | 0 | 58.11% |
| ELAN210319P00037000 | 2021-03-03 3:58PM EST | 37.00 | 6.00 | 4.60 | 5.10 | 0.00 | - | - | 15 | 67.19% |
| ELAN210319P00040000 | 2021-02-26 10:10AM EST | 40.00 | 7.90 | 6.70 | 8.70 | 0.00 | - | 10 | 10 | 133.20% |
© 2021 Verizon Media. All rights reserved.
