Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,311.90 +4.00 (+0.12%) Nikkei
38,885.32 +268.22 (+0.69%) Hang Seng
18,878.74 -316.86 (-1.65%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,435.91 -566.33 (-0.81%) CMC Crypto 200
1,512.92 -13.50 (-0.88%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN241018C00009000 | 2024-05-08 9:36AM EDT | 9.00 | 7.25 | 6.50 | 9.90 | 0.00 | - | 50 | 50 | 76.17% |
| ELAN241018C00011000 | 2024-05-01 11:06AM EDT | 11.00 | 3.10 | 4.20 | 7.80 | 0.00 | - | 1 | 5 | 122.36% |
| ELAN241018C00012000 | 2024-05-08 3:26PM EDT | 12.00 | 5.28 | 5.10 | 7.40 | 0.00 | - | 1 | 9 | 88.77% |
| ELAN241018C00013000 | 2024-05-07 2:59PM EDT | 13.00 | 1.91 | 4.40 | 4.50 | 0.00 | - | 1 | 96 | 51.17% |
| ELAN241018C00014000 | 2024-05-08 9:35AM EDT | 14.00 | 3.00 | 3.50 | 3.70 | 0.00 | - | 53 | 156 | 48.10% |
| ELAN241018C00015000 | 2024-05-08 12:32PM EDT | 15.00 | 3.10 | 1.80 | 2.95 | 0.00 | - | 1 | 2,192 | 45.02% |
| ELAN241018C00016000 | 2024-05-17 10:37AM EDT | 16.00 | 2.58 | 2.15 | 2.30 | 0.00 | - | 1 | 734 | 42.97% |
| ELAN241018C00017000 | 2024-05-22 11:27AM EDT | 17.00 | 1.75 | 1.65 | 1.70 | -0.05 | -2.78% | 50 | 126 | 40.23% |
| ELAN241018C00018000 | 2024-05-17 11:25AM EDT | 18.00 | 1.30 | 1.20 | 1.25 | -0.15 | -10.34% | 1 | 1,257 | 39.01% |
| ELAN241018C00019000 | 2024-05-20 2:16PM EDT | 19.00 | 0.92 | 0.85 | 0.95 | 0.00 | - | 8 | 1,075 | 39.40% |
| ELAN241018C00020000 | 2024-05-21 9:47AM EDT | 20.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 14 | 6,068 | 39.36% |
| ELAN241018C00021000 | 2024-05-16 12:21PM EDT | 21.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 38.97% |
| ELAN241018C00022000 | 2024-05-08 10:33AM EDT | 22.00 | 0.48 | 0.25 | 0.40 | 0.00 | - | - | 3 | 40.33% |
| ELAN241018C00023000 | 2024-03-28 11:23AM EDT | 23.00 | 0.47 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 33.79% |
| ELAN241018C00024000 | 2024-05-08 11:19AM EDT | 24.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 10 | 11 | 39.84% |
| ELAN241018C00025000 | 2024-05-09 1:53PM EDT | 25.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 111 | 100 | 43.16% |
| ELAN241018C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 65.92% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN241018P00010000 | 2024-05-09 1:31PM EDT | 10.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 4 | 8 | 51.56% |
| ELAN241018P00011000 | 2024-05-13 9:45AM EDT | 11.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 14 | 101 | 63.38% |
| ELAN241018P00012000 | 2024-05-20 3:44PM EDT | 12.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 48 | 43.26% |
| ELAN241018P00013000 | 2024-05-08 3:16PM EDT | 13.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 269 | 40.23% |
| ELAN241018P00014000 | 2024-05-20 11:56AM EDT | 14.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 918 | 37.60% |
| ELAN241018P00015000 | 2024-05-09 1:05PM EDT | 15.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 305 | 36.18% |
| ELAN241018P00016000 | 2024-05-14 3:14PM EDT | 16.00 | 0.98 | 0.90 | 1.00 | 0.00 | - | 18 | 116 | 33.84% |
| ELAN241018P00017000 | 2024-05-07 2:18PM EDT | 17.00 | 3.70 | 1.35 | 1.45 | 0.00 | - | 2 | 79 | 32.76% |
| ELAN241018P00018000 | 2024-05-08 10:58AM EDT | 18.00 | 2.10 | 1.90 | 2.05 | 0.00 | - | 1 | 100 | 32.72% |
| ELAN241018P00019000 | 2024-05-08 10:58AM EDT | 19.00 | 2.75 | 2.55 | 2.70 | 0.00 | - | 30 | 33 | 31.40% |
| ELAN241018P00020000 | 2024-04-25 2:29PM EDT | 20.00 | 7.93 | 3.30 | 3.50 | 0.00 | - | 1 | 27 | 31.74% |
| ELAN241018P00021000 | 2024-04-24 10:15AM EDT | 21.00 | 7.40 | 4.10 | 4.30 | 0.00 | - | 1 | 0 | 29.79% |
| ELAN241018P00022000 | 2024-05-09 1:50PM EDT | 22.00 | 4.90 | 3.00 | 6.40 | 0.00 | - | 1 | 1 | 66.50% |
| ELAN241018P00023000 | 2024-02-28 10:52AM EDT | 23.00 | 6.80 | 6.70 | 6.90 | 0.00 | - | - | 1 | 55.13% |
| ELAN241018P00024000 | 2024-03-27 2:45PM EDT | 24.00 | 8.00 | 8.80 | 11.90 | 0.00 | - | 1 | 0 | 122.80% |
| ELAN241018P00025000 | 2024-03-21 2:29PM EDT | 25.00 | 9.26 | 11.70 | 14.40 | 0.00 | - | 1 | 0 | 166.89% |
© 2024 Yahoo. All rights reserved.