UK Markets open in 4 hrs 8 mins

Elanco Animal Health Incorporated (ELAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.88+1.83 (+5.89%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210521C000150002020-10-07 12:38PM EDT15.0017.1014.5016.500.00--20.00%
ELAN210521C000200002020-10-19 12:13AM EDT20.0012.200.000.000.00--00.00%
ELAN210521C000270002020-09-21 1:33PM EDT27.003.606.306.800.00-105121.88%
ELAN210521C000280002020-11-06 10:50AM EDT28.005.000.000.000.00-100.00%
ELAN210521C000300002020-11-05 3:51PM EDT30.005.500.000.000.00-1000.00%
ELAN210521C000310002020-11-06 1:35PM EDT31.003.270.000.000.00-3000.00%
ELAN210521C000320002020-10-23 11:04AM EDT32.003.960.000.000.00-300.00%
ELAN210521C000330002020-11-06 11:29AM EDT33.002.600.000.000.00-500.78%
ELAN210521C000340002020-11-06 11:59AM EDT34.001.850.000.000.00-106.25%
ELAN210521C000350002020-11-05 11:49AM EDT35.003.020.000.000.00-15012.50%
ELAN210521C000370002020-11-02 3:22PM EDT37.002.400.000.000.00-8012.50%
ELAN210521C000400002020-11-09 2:57PM EDT40.001.000.000.000.00-1025.00%
ELAN210521C000450002020-10-27 11:42AM EDT45.000.770.000.000.00-15050.00%
ELAN210521C000500002020-10-22 3:02PM EDT50.000.400.000.000.00--050.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210521P000200002020-09-21 12:11AM EDT20.001.250.351.000.00--1238.09%
ELAN210521P000230002020-11-06 10:59AM EDT23.001.000.000.000.00-6050.00%
ELAN210521P000260002020-11-04 3:02PM EDT26.001.550.000.000.00-10025.00%
ELAN210521P000270002020-11-04 11:43AM EDT27.001.950.000.000.00--025.00%
ELAN210521P000300002020-11-06 11:25AM EDT30.003.900.000.000.00-1012.50%
ELAN210521P000310002020-11-06 11:50AM EDT31.004.800.000.000.00-106.25%
ELAN210521P000320002020-11-06 11:23AM EDT32.005.200.000.000.00-2503.13%
ELAN210521P000400002020-11-06 3:04PM EDT40.0010.900.000.000.00-100.00%