Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517C00008000 | 2024-04-25 10:15AM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ELAN240517C00009000 | 2024-04-25 2:47PM EDT | 9.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| ELAN240517C00012000 | 2024-05-07 2:58PM EDT | 12.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ELAN240517C00013000 | 2024-05-07 3:51PM EDT | 13.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 0.00% |
| ELAN240517C00014000 | 2024-05-07 3:54PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 394 | 1,570 | 6.25% |
| ELAN240517C00015000 | 2024-05-07 3:29PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 2,782 | 12.50% |
| ELAN240517C00016000 | 2024-05-07 3:30PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| ELAN240517C00017000 | 2024-04-29 10:49AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 25.00% |
| ELAN240517C00018000 | 2024-04-04 2:47PM EDT | 18.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 173.83% |
| ELAN240517C00019000 | 2024-04-09 10:23AM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| ELAN240517C00020000 | 2024-04-05 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 211.33% |
| ELAN240517C00021000 | 2024-03-20 11:25AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 227.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517P00011000 | 2024-05-01 11:17AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ELAN240517P00012000 | 2024-05-07 3:32PM EDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,515 | 3,554 | 25.00% |
| ELAN240517P00013000 | 2024-05-07 3:58PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 113 | 3,175 | 6.25% |
| ELAN240517P00014000 | 2024-05-07 1:23PM EDT | 14.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ELAN240517P00015000 | 2024-04-22 1:44PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,149 | 0.00% |
| ELAN240517P00016000 | 2024-04-19 9:57AM EDT | 16.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| ELAN240517P00017000 | 2024-04-05 1:39PM EDT | 17.00 | 1.85 | 1.80 | 4.80 | 0.00 | - | 1 | 0 | 272.66% |
| ELAN240517P00018000 | 2024-04-01 3:53PM EDT | 18.00 | 2.30 | 3.20 | 5.90 | 0.00 | - | - | 0 | 110.16% |
© 2024 Yahoo. All rights reserved.