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
Callsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN201120C00024000 | 2020-08-24 12:08AM EDT | 24.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELAN201120C00026000 | 2020-09-25 3:23PM EDT | 26.00 | 2.60 | 3.10 | 3.50 | 0.00 | - | 8 | 56 | 0.00% |
| ELAN201120C00027000 | 2020-09-30 12:56PM EDT | 27.00 | 2.60 | 2.45 | 2.85 | +0.33 | +14.54% | 35 | 342 | 0.00% |
| ELAN201120C00028000 | 2020-09-30 2:00PM EDT | 28.00 | 2.05 | 1.85 | 2.30 | +0.45 | +28.12% | 25 | 70 | 0.00% |
| ELAN201120C00029000 | 2020-09-30 10:04AM EDT | 29.00 | 1.80 | 1.65 | 1.85 | +0.55 | +44.00% | 8 | 541 | 0.00% |
| ELAN201120C00030000 | 2020-09-28 12:44PM EDT | 30.00 | 0.95 | 1.05 | 1.50 | 0.00 | - | 1 | 76 | 16.50% |
| ELAN201120C00031000 | 2020-09-30 3:12PM EDT | 31.00 | 0.95 | 0.80 | 1.15 | +0.34 | +55.74% | 27 | 531 | 27.49% |
| ELAN201120C00032000 | 2020-09-30 12:42PM EDT | 32.00 | 0.80 | 0.60 | 1.00 | +0.30 | +60.00% | 4 | 0 | 36.77% |
| ELAN201120C00033000 | 2020-09-15 2:47PM EDT | 33.00 | 0.48 | 0.45 | 0.65 | 0.00 | - | 9 | 380 | 36.62% |
| ELAN201120C00034000 | 2020-09-11 3:40PM EDT | 34.00 | 0.40 | 0.25 | 0.65 | 0.00 | - | 13 | 11 | 45.41% |
| ELAN201120C00035000 | 2020-09-21 10:02AM EDT | 35.00 | 0.25 | 0.20 | 0.55 | 0.00 | - | 35 | 35 | 49.51% |
| ELAN201120C00040000 | 2020-09-03 2:38PM EDT | 40.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 57.03% |
Putsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN201120P00019000 | 2020-09-25 3:20PM EDT | 19.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 105.66% |
| ELAN201120P00020000 | 2020-09-29 3:59PM EDT | 20.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 20 | 106.25% |
| ELAN201120P00021000 | 2020-09-24 12:01PM EDT | 21.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 6 | 0 | 104.30% |
| ELAN201120P00022000 | 2020-09-25 3:20PM EDT | 22.00 | 0.47 | 0.25 | 0.50 | 0.00 | - | 2 | 18 | 102.54% |
| ELAN201120P00023000 | 2020-09-30 11:35AM EDT | 23.00 | 0.52 | 0.40 | 0.65 | -0.13 | -20.00% | 2 | 54 | 102.44% |
| ELAN201120P00024000 | 2020-09-28 3:26PM EDT | 24.00 | 0.70 | 0.55 | 0.85 | -0.20 | -22.22% | 19 | 20 | 101.66% |
| ELAN201120P00025000 | 2020-09-24 9:32AM EDT | 25.00 | 1.00 | 0.80 | 1.20 | -0.70 | -41.18% | 13 | 27 | 104.79% |
| ELAN201120P00026000 | 2020-09-25 12:24PM EDT | 26.00 | 1.27 | 1.15 | 1.50 | -0.63 | -33.16% | 2 | 68 | 106.35% |
| ELAN201120P00027000 | 2020-09-30 12:22PM EDT | 27.00 | 1.60 | 1.55 | 1.85 | -0.50 | -23.81% | 4 | 219 | 107.81% |
| ELAN201120P00028000 | 2020-09-30 1:06PM EDT | 28.00 | 2.10 | 1.80 | 2.40 | -0.55 | -20.75% | 7 | 42 | 108.30% |
| ELAN201120P00029000 | 2020-09-15 2:19PM EDT | 29.00 | 3.10 | 2.65 | 2.95 | 0.00 | - | 4 | 24 | 116.70% |
| ELAN201120P00030000 | 2020-09-30 2:48PM EDT | 30.00 | 3.40 | 3.20 | 3.60 | -0.60 | -15.00% | 4 | 6,407 | 120.07% |
| ELAN201120P00031000 | 2020-09-10 1:38PM EDT | 31.00 | 4.80 | 3.80 | 4.30 | 0.00 | - | - | 0 | 123.54% |
© 2020 Verizon Media. All rights reserved.
