Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,020.05 +43.27 (+0.07%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Elanco Animal Health Incorporated (ELAN)
NYSE - Nasdaq Real-time 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 | 14.40 | 17.60 | 0.00 | - | 42 | 17 | 50.00% |
| ELAN240517C00008000 | 2024-04-25 10:15AM EDT | 8.00 | 5.00 | 8.40 | 10.70 | 0.00 | - | - | 2 | 501.56% |
| ELAN240517C00009000 | 2024-04-25 2:47PM EDT | 9.00 | 4.00 | 6.30 | 9.60 | 0.00 | - | - | 16 | 673.44% |
| ELAN240517C00010000 | 2024-05-09 12:39PM EDT | 10.00 | 7.00 | 5.30 | 8.60 | 0.00 | - | 1 | 1 | 593.36% |
| ELAN240517C00012000 | 2024-05-08 3:26PM EDT | 12.00 | 4.83 | 4.80 | 6.50 | 0.00 | - | 1 | 1 | 298.44% |
| ELAN240517C00013000 | 2024-05-08 12:51PM EDT | 13.00 | 3.80 | 3.70 | 4.90 | 0.00 | - | 22 | 47 | 187.50% |
| ELAN240517C00014000 | 2024-05-09 2:59PM EDT | 14.00 | 3.30 | 2.70 | 3.10 | +0.05 | +1.54% | 7 | 1,489 | 106.64% |
| ELAN240517C00015000 | 2024-05-10 12:37PM EDT | 15.00 | 1.90 | 1.70 | 2.25 | -0.35 | -15.56% | 3 | 2,285 | 105.08% |
| ELAN240517C00016000 | 2024-05-09 1:08PM EDT | 16.00 | 1.28 | 1.00 | 1.30 | 0.00 | - | 9 | 133 | 54.69% |
| ELAN240517C00017000 | 2024-05-10 3:53PM EDT | 17.00 | 0.28 | 0.25 | 0.30 | -0.12 | -30.00% | 79 | 513 | 32.03% |
| ELAN240517C00018000 | 2024-05-10 10:04AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 57 | 80.08% |
| ELAN240517C00019000 | 2024-05-09 2:28PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 56.64% |
| ELAN240517C00020000 | 2024-05-08 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 246 | 65.63% |
| ELAN240517C00021000 | 2024-03-20 11:25AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 159.38% |
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 | 0.40 | 0.00 | - | 3 | 6 | 239.84% |
| ELAN240517P00012000 | 2024-05-07 3:32PM EDT | 12.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1,515 | 3,554 | 129.69% |
| ELAN240517P00013000 | 2024-05-09 9:31AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 3,174 | 103.13% |
| ELAN240517P00014000 | 2024-05-07 1:23PM EDT | 14.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 1 | 33 | 119.14% |
| ELAN240517P00015000 | 2024-05-10 2:13PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 21 | 1,126 | 54.69% |
| ELAN240517P00016000 | 2024-05-10 1:50PM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 228 | 46.88% |
| ELAN240517P00017000 | 2024-05-10 3:18PM EDT | 17.00 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 22 | 286 | 32.03% |
| ELAN240517P00018000 | 2024-05-10 11:14AM EDT | 18.00 | 1.10 | 0.75 | 2.80 | +0.25 | +29.41% | 5 | 57 | 125.39% |
| ELAN240517P00019000 | 2024-05-09 10:56AM EDT | 19.00 | 1.95 | 1.70 | 3.80 | 0.00 | - | 2 | 1 | 156.25% |
| ELAN240517P00020000 | 2024-05-08 12:24PM EDT | 20.00 | 3.10 | 2.75 | 3.20 | 0.00 | - | - | 20 | 108.98% |
© 2024 Yahoo. All rights reserved.