UK Markets closed
NIKKEI 225
28,822.29+190.84(+0.67%)HANG SENG
30,159.01+711.16(+2.41%)CRUDE OIL
52.56+0.29(+0.55%)
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.
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN210219C00015000 | 2020-10-26 2:03PM EST | 15.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELAN210219C00019000 | 2020-11-10 2:44PM EST | 19.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN210219C00021000 | 2020-10-18 11:13PM EST | 21.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELAN210219C00024000 | 2020-09-20 11:11PM EST | 24.00 | 4.60 | 7.50 | 8.20 | 0.00 | - | - | 10 | 152.54% |
| ELAN210219C00025000 | 2020-10-14 2:54PM EST | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ELAN210219C00026000 | 2020-10-26 2:03PM EST | 26.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ELAN210219C00027000 | 2020-09-28 10:00AM EST | 27.00 | 3.10 | 5.30 | 6.00 | 0.00 | - | - | 10 | 135.69% |
| ELAN210219C00028000 | 2020-10-07 12:51PM EST | 28.00 | 5.56 | 3.20 | 4.30 | 0.00 | - | 11 | 13 | 89.16% |
| ELAN210219C00029000 | 2020-09-24 9:12AM EST | 29.00 | 2.00 | 4.40 | 4.80 | 0.00 | - | - | 2 | 133.89% |
| ELAN210219C00030000 | 2020-10-26 9:40AM EST | 30.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ELAN210219C00031000 | 2020-10-07 12:02PM EST | 31.00 | 4.50 | 2.10 | 2.80 | 0.00 | - | 1 | 2 | 92.87% |
| ELAN210219C00032000 | 2020-10-21 9:29AM EST | 32.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELAN210219C00033000 | 2020-11-03 3:35PM EST | 33.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ELAN210219C00034000 | 2020-10-21 9:03AM EST | 34.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELAN210219C00035000 | 2020-11-06 9:38AM EST | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELAN210219C00036000 | 2020-10-19 2:35PM EST | 36.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ELAN210219C00037000 | 2020-11-04 11:19AM EST | 37.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELAN210219C00040000 | 2020-11-04 1:17PM EST | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN210219P00018000 | 2020-10-06 1:04PM EST | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| ELAN210219P00021000 | 2020-10-04 11:06PM EST | 21.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | - | 60 | 91.02% |
| ELAN210219P00022000 | 2020-09-08 12:16PM EST | 22.00 | 1.11 | 0.40 | 0.55 | 0.00 | - | 10 | 10 | 103.13% |
| ELAN210219P00024000 | 2020-09-24 11:00AM EST | 24.00 | 2.05 | 0.65 | 0.80 | 0.00 | - | - | 4 | 94.63% |
| ELAN210219P00025000 | 2020-11-06 11:48AM EST | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ELAN210219P00026000 | 2020-10-15 2:19PM EST | 26.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ELAN210219P00027000 | 2020-10-06 1:44PM EST | 27.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ELAN210219P00028000 | 2020-11-06 3:48PM EST | 28.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ELAN210219P00029000 | 2020-11-06 1:07PM EST | 29.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ELAN210219P00030000 | 2020-11-09 10:46AM EST | 30.00 | 2.65 | 1.90 | 2.40 | -0.33 | -11.07% | 30 | 56 | 64.89% |
| ELAN210219P00031000 | 2020-10-08 1:49PM EST | 31.00 | 3.00 | 3.00 | 3.60 | 0.00 | - | - | 11 | 82.76% |
| ELAN210219P00032000 | 2020-09-25 2:10PM EST | 32.00 | 6.60 | 3.50 | 3.80 | 0.00 | - | 6 | 6 | 73.39% |
| ELAN210219P00033000 | 2020-10-29 1:11PM EST | 33.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN210219P00034000 | 2020-10-08 1:53PM EST | 34.00 | 4.60 | 4.90 | 5.40 | 0.00 | - | - | 12 | 74.95% |
| ELAN210219P00035000 | 2020-10-29 1:10PM EST | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELAN210219P00036000 | 2020-10-21 8:49AM EST | 36.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELAN210219P00040000 | 2020-10-07 10:50AM EST | 40.00 | 9.00 | 9.70 | 10.60 | 0.00 | - | - | 10 | 89.26% |
© 2021 Verizon Media. All rights reserved.
