Elanco Animal Health Incorporated (ELAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517C00012000 | 2024-04-26 9:48AM EDT | 12.00 | 1.54 | 1.50 | 1.60 | -0.27 | -14.92% | 1 | 3 | 61.52% |
| ELAN240517C00013000 | 2024-04-26 3:23PM EDT | 13.00 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 6 | 59 | 59.38% |
| ELAN240517C00014000 | 2024-04-26 2:40PM EDT | 14.00 | 0.47 | 0.40 | 0.50 | -0.10 | -17.54% | 51 | 44 | 57.23% |
| ELAN240517C00015000 | 2024-04-26 3:55PM EDT | 15.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 58 | 2,721 | 56.45% |
| ELAN240517C00016000 | 2024-04-23 12:20PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 38 | 105 | 55.47% |
| ELAN240517C00017000 | 2024-04-24 9:35AM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 63 | 72.66% |
| ELAN240517C00018000 | 2024-04-04 2:47PM EDT | 18.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 122.66% |
| ELAN240517C00019000 | 2024-04-09 10:23AM EDT | 19.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 100.39% |
| ELAN240517C00020000 | 2024-04-05 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.66% |
| ELAN240517C00021000 | 2024-03-20 11:25AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517P00011000 | 2024-04-19 1:02PM EDT | 11.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 4 | 4 | 62.50% |
| ELAN240517P00012000 | 2024-04-26 1:18PM EDT | 12.00 | 0.25 | 0.20 | 0.30 | -0.06 | -19.35% | 15 | 2,037 | 57.42% |
| ELAN240517P00013000 | 2024-04-26 10:12AM EDT | 13.00 | 0.60 | 0.50 | 0.60 | -0.20 | -25.00% | 5 | 81 | 52.34% |
| ELAN240517P00014000 | 2024-04-23 3:02PM EDT | 14.00 | 0.96 | 1.10 | 1.20 | 0.00 | - | 1 | 33 | 54.00% |
| ELAN240517P00015000 | 2024-04-22 1:44PM EDT | 15.00 | 2.00 | 1.80 | 4.10 | 0.00 | - | 1 | 1,149 | 142.38% |
| ELAN240517P00016000 | 2024-04-19 9:57AM EDT | 16.00 | 2.70 | 0.95 | 4.70 | 0.00 | - | 4 | 11 | 57.03% |
| ELAN240517P00017000 | 2024-04-05 1:39PM EDT | 17.00 | 1.85 | 2.20 | 5.90 | 0.00 | - | 1 | 0 | 101.37% |
| ELAN240517P00018000 | 2024-04-01 3:53PM EDT | 18.00 | 2.30 | 3.30 | 6.90 | 0.00 | - | - | 0 | 121.09% |
© 2024 Yahoo. All rights reserved.