UK Markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.83-0.63 (-2.07%)
As of 1:39PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210219C000150002020-10-26 2:03PM EST15.0015.960.000.000.00--00.00%
ELAN210219C000190002020-11-10 2:44PM EST19.0012.320.000.000.00-100.00%
ELAN210219C000210002020-10-18 11:13PM EST21.0011.440.000.000.00--00.00%
ELAN210219C000240002020-09-20 11:11PM EST24.004.607.508.200.00--10152.54%
ELAN210219C000250002020-10-14 2:54PM EST25.007.000.000.000.00-3600.00%
ELAN210219C000260002020-10-26 2:03PM EST26.006.110.000.000.00-5000.00%
ELAN210219C000270002020-09-28 10:00AM EST27.003.105.306.000.00--10135.69%
ELAN210219C000280002020-10-07 12:51PM EST28.005.563.204.300.00-111389.16%
ELAN210219C000290002020-09-24 9:12AM EST29.002.004.404.800.00--2133.89%
ELAN210219C000300002020-10-26 9:40AM EST30.003.820.000.000.00-1000.78%
ELAN210219C000310002020-10-07 12:02PM EST31.004.502.102.800.00-1292.87%
ELAN210219C000320002020-10-21 9:29AM EST32.002.800.000.000.00-106.25%
ELAN210219C000330002020-11-03 3:35PM EST33.002.530.000.000.00-10012.50%
ELAN210219C000340002020-10-21 9:03AM EST34.001.400.000.000.00-1012.50%
ELAN210219C000350002020-11-06 9:38AM EST35.001.200.000.000.00-1012.50%
ELAN210219C000360002020-10-19 2:35PM EST36.001.500.000.000.00--012.50%
ELAN210219C000370002020-11-04 11:19AM EST37.001.200.000.000.00-1025.00%
ELAN210219C000400002020-11-04 1:17PM EST40.000.650.000.000.00-10025.00%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ELAN210219P000180002020-10-06 1:04PM EST18.000.350.000.000.00--10050.00%
ELAN210219P000210002020-10-04 11:06PM EST21.000.700.150.250.00--6091.02%
ELAN210219P000220002020-09-08 12:16PM EST22.001.110.400.550.00-1010103.13%
ELAN210219P000240002020-09-24 11:00AM EST24.002.050.650.800.00--494.63%
ELAN210219P000250002020-11-06 11:48AM EST25.000.850.000.000.00-20012.50%
ELAN210219P000260002020-10-15 2:19PM EST26.001.150.000.000.00-10012.50%
ELAN210219P000270002020-10-06 1:44PM EST27.002.400.000.000.00-21012.50%
ELAN210219P000280002020-11-06 3:48PM EST28.001.900.000.000.00-406.25%
ELAN210219P000290002020-11-06 1:07PM EST29.002.250.000.000.00-1103.13%
ELAN210219P000300002020-11-09 10:46AM EST30.002.651.902.40-0.33-11.07%305664.89%
ELAN210219P000310002020-10-08 1:49PM EST31.003.003.003.600.00--1182.76%
ELAN210219P000320002020-09-25 2:10PM EST32.006.603.503.800.00-6673.39%
ELAN210219P000330002020-10-29 1:11PM EST33.004.300.000.000.00-100.00%
ELAN210219P000340002020-10-08 1:53PM EST34.004.604.905.400.00--1274.95%
ELAN210219P000350002020-10-29 1:10PM EST35.005.600.000.000.00--00.00%
ELAN210219P000360002020-10-21 8:49AM EST36.006.300.000.000.00--00.00%
ELAN210219P000400002020-10-07 10:50AM EST40.009.009.7010.600.00--1089.26%