UK Markets open in 4 hrs 8 mins
NIKKEI 225
29,603.69+245.87(+0.84%)HANG SENG
28,636.92+26.27(+0.09%)CRUDE OIL
65.35+0.45(+0.69%)
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
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN210521C00015000 | 2020-10-07 12:38PM EDT | 15.00 | 17.10 | 14.50 | 16.50 | 0.00 | - | - | 2 | 0.00% |
| ELAN210521C00020000 | 2020-10-19 12:13AM EDT | 20.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELAN210521C00027000 | 2020-09-21 1:33PM EDT | 27.00 | 3.60 | 6.30 | 6.80 | 0.00 | - | 10 | 5 | 121.88% |
| ELAN210521C00028000 | 2020-11-06 10:50AM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN210521C00030000 | 2020-11-05 3:51PM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ELAN210521C00031000 | 2020-11-06 1:35PM EDT | 31.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ELAN210521C00032000 | 2020-10-23 11:04AM EDT | 32.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELAN210521C00033000 | 2020-11-06 11:29AM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ELAN210521C00034000 | 2020-11-06 11:59AM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELAN210521C00035000 | 2020-11-05 11:49AM EDT | 35.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ELAN210521C00037000 | 2020-11-02 3:22PM EDT | 37.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ELAN210521C00040000 | 2020-11-09 2:57PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELAN210521C00045000 | 2020-10-27 11:42AM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ELAN210521C00050000 | 2020-10-22 3:02PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN210521P00020000 | 2020-09-21 12:11AM EDT | 20.00 | 1.25 | 0.35 | 1.00 | 0.00 | - | - | 1 | 238.09% |
| ELAN210521P00023000 | 2020-11-06 10:59AM EDT | 23.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ELAN210521P00026000 | 2020-11-04 3:02PM EDT | 26.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ELAN210521P00027000 | 2020-11-04 11:43AM EDT | 27.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ELAN210521P00030000 | 2020-11-06 11:25AM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELAN210521P00031000 | 2020-11-06 11:50AM EDT | 31.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELAN210521P00032000 | 2020-11-06 11:23AM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ELAN210521P00040000 | 2020-11-06 3:04PM EDT | 40.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
