Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,315.92 +8.02 (+0.24%) Nikkei
39,002.02 +384.92 (+1.00%) Hang Seng
18,922.99 -272.61 (-1.42%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,409.84 -481.84 (-0.69%) CMC Crypto 200
1,510.06 -16.36 (-1.07%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240719C00010000 | 2024-05-20 12:19PM EDT | 10.00 | 7.15 | 5.50 | 8.80 | 0.00 | - | 1 | 69 | 99.61% |
| ELAN240719C00011000 | 2024-05-10 11:35AM EDT | 11.00 | 6.10 | 5.60 | 7.80 | 0.00 | - | 1 | 14 | 128.81% |
| ELAN240719C00012000 | 2024-04-22 10:17AM EDT | 12.00 | 1.56 | 3.40 | 6.70 | 0.00 | - | 3 | 157 | 60.74% |
| ELAN240719C00013000 | 2024-05-08 12:34PM EDT | 13.00 | 4.10 | 2.50 | 5.90 | 0.00 | - | 6 | 134 | 62.31% |
| ELAN240719C00014000 | 2024-05-15 3:49PM EDT | 14.00 | 3.30 | 1.80 | 5.10 | 0.00 | - | 2 | 861 | 64.16% |
| ELAN240719C00015000 | 2024-05-22 12:12PM EDT | 15.00 | 2.37 | 2.15 | 2.30 | +0.07 | +3.04% | 19 | 2,274 | 42.19% |
| ELAN240719C00016000 | 2024-05-13 2:37PM EDT | 16.00 | 1.60 | 0.45 | 1.50 | 0.00 | - | 1 | 612 | 36.87% |
| ELAN240719C00017000 | 2024-05-22 9:50AM EDT | 17.00 | 0.85 | 0.80 | 0.90 | +0.08 | +10.39% | 560 | 1,399 | 34.67% |
| ELAN240719C00018000 | 2024-05-22 1:06PM EDT | 18.00 | 0.51 | 0.40 | 0.50 | +0.15 | +41.67% | 293 | 3,908 | 33.89% |
| ELAN240719C00019000 | 2024-05-22 9:44AM EDT | 19.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 118 | 33.20% |
| ELAN240719C00020000 | 2024-05-21 9:30AM EDT | 20.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 15 | 236 | 35.35% |
| ELAN240719C00021000 | 2024-05-22 3:10PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 25 | 40 | 38.09% |
| ELAN240719C00025000 | 2024-03-01 1:25PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 55 | 231 | 81.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240719P00008000 | 2023-11-22 12:20PM EDT | 8.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 2 | 126.95% |
| ELAN240719P00009000 | 2024-04-26 2:36PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 134.18% |
| ELAN240719P00010000 | 2024-04-26 2:36PM EDT | 10.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 78.13% |
| ELAN240719P00011000 | 2024-05-01 2:56PM EDT | 11.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 85 | 73.63% |
| ELAN240719P00012000 | 2024-05-07 12:22PM EDT | 12.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 6 | 1,013 | 69.34% |
| ELAN240719P00013000 | 2024-05-15 9:53AM EDT | 13.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 1,253 | 56.74% |
| ELAN240719P00014000 | 2024-05-21 11:55AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 211 | 40.82% |
| ELAN240719P00015000 | 2024-05-22 3:52PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 12 | 146 | 32.81% |
| ELAN240719P00016000 | 2024-05-17 10:56AM EDT | 16.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 1,150 | 31.84% |
| ELAN240719P00017000 | 2024-05-14 10:12AM EDT | 17.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 10 | 277 | 28.32% |
| ELAN240719P00018000 | 2024-05-21 11:15AM EDT | 18.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 29 | 149 | 29.00% |
| ELAN240719P00019000 | 2024-04-05 3:54PM EDT | 19.00 | 3.50 | 4.10 | 7.30 | 0.00 | - | 1 | 0 | 163.77% |
| ELAN240719P00020000 | 2024-03-13 10:44AM EDT | 20.00 | 4.20 | 5.50 | 5.60 | 0.00 | - | 1 | 159 | 131.93% |
| ELAN240719P00021000 | 2024-03-01 10:54AM EDT | 21.00 | 5.20 | 4.70 | 4.90 | 0.00 | - | 1 | 34 | 73.14% |
| ELAN240719P00025000 | 2024-01-09 11:11AM EDT | 25.00 | 9.40 | 6.90 | 11.00 | 0.00 | - | - | 0 | 108.59% |
© 2024 Yahoo. All rights reserved.