Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517C00001000 | 2024-05-09 1:03PM EDT | 1.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ELAN240517C00008000 | 2024-04-25 10:15AM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELAN240517C00009000 | 2024-04-25 2:47PM EDT | 9.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELAN240517C00010000 | 2024-05-09 12:39PM EDT | 10.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN240517C00012000 | 2024-05-08 3:26PM EDT | 12.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN240517C00013000 | 2024-05-08 12:51PM EDT | 13.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ELAN240517C00014000 | 2024-05-09 2:59PM EDT | 14.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELAN240517C00015000 | 2024-05-09 1:08PM EDT | 15.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ELAN240517C00016000 | 2024-05-09 1:08PM EDT | 16.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ELAN240517C00017000 | 2024-05-09 3:34PM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ELAN240517C00018000 | 2024-05-09 3:37PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ELAN240517C00019000 | 2024-05-09 2:28PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ELAN240517C00020000 | 2024-05-08 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ELAN240517C00021000 | 2024-03-20 11:25AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 143.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517P00011000 | 2024-05-08 2:47PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ELAN240517P00012000 | 2024-05-07 3:32PM EDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,515 | 0 | 50.00% |
| ELAN240517P00013000 | 2024-05-09 9:31AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELAN240517P00014000 | 2024-05-07 1:23PM EDT | 14.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ELAN240517P00015000 | 2024-05-09 9:38AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ELAN240517P00016000 | 2024-05-09 2:01PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ELAN240517P00017000 | 2024-05-09 2:46PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| ELAN240517P00018000 | 2024-05-09 2:50PM EDT | 18.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ELAN240517P00019000 | 2024-05-09 10:56AM EDT | 19.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELAN240517P00020000 | 2024-05-08 12:24PM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.