Singapore markets close in 7 hours 30 minutes
Straits Times Index
3,344.07 -4.80 (-0.14%) Nikkei
38,633.15 -289.88 (-0.74%) Hang Seng
18,403.04 0.00 (0.00%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
68,997.97 +811.98 (+1.19%) CMC Crypto 200
1,446.10 -21.83 (-1.49%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117C00003000 | 2024-05-08 10:44AM EDT | 3.00 | 14.10 | 13.00 | 16.70 | 0.00 | - | 1 | 0 | 128.91% |
| ELAN250117C00005000 | 2024-01-23 12:10PM EDT | 5.00 | 9.60 | 11.10 | 11.80 | 0.00 | - | 50 | 50 | 0.00% |
| ELAN250117C00008000 | 2024-05-21 11:26AM EDT | 8.00 | 9.30 | 8.10 | 11.90 | 0.00 | - | 10 | 165 | 73.24% |
| ELAN250117C00010000 | 2024-05-31 12:46PM EDT | 10.00 | 8.18 | 8.00 | 8.50 | 0.00 | - | 10 | 367 | 67.87% |
| ELAN250117C00011000 | 2024-05-07 3:56PM EDT | 11.00 | 3.63 | 6.10 | 8.50 | 0.00 | - | 1 | 10 | 60.99% |
| ELAN250117C00012000 | 2024-05-31 12:46PM EDT | 12.00 | 6.38 | 6.20 | 6.60 | 0.00 | - | 10 | 41 | 56.01% |
| ELAN250117C00013000 | 2024-05-30 12:37PM EDT | 13.00 | 5.60 | 5.40 | 5.70 | 0.00 | - | 20 | 1,122 | 52.25% |
| ELAN250117C00014000 | 2024-05-29 1:33PM EDT | 14.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 3 | 5 | 50.44% |
| ELAN250117C00015000 | 2024-05-31 3:00PM EDT | 15.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 48 | 615 | 50.88% |
| ELAN250117C00016000 | 2024-05-29 1:13PM EDT | 16.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 1 | 17 | 48.00% |
| ELAN250117C00017000 | 2024-05-29 12:13PM EDT | 17.00 | 2.60 | 2.75 | 2.90 | 0.00 | - | 1 | 409 | 46.14% |
| ELAN250117C00018000 | 2024-06-03 11:01AM EDT | 18.00 | 2.28 | 2.25 | 2.90 | +0.01 | +0.44% | 2 | 81 | 54.15% |
| ELAN250117C00019000 | 2024-05-30 1:23PM EDT | 19.00 | 1.90 | 1.80 | 1.95 | 0.00 | - | 1 | 22 | 43.90% |
| ELAN250117C00020000 | 2024-06-03 3:20PM EDT | 20.00 | 1.49 | 1.45 | 1.60 | +0.08 | +5.67% | 30 | 1,170 | 43.51% |
| ELAN250117C00021000 | 2024-05-14 11:47AM EDT | 21.00 | 1.15 | 1.15 | 1.85 | 0.00 | - | - | 800 | 53.25% |
| ELAN250117C00022000 | 2024-05-17 12:40PM EDT | 22.00 | 0.83 | 0.90 | 1.05 | 0.00 | - | 73 | 129 | 42.73% |
| ELAN250117C00023000 | 2024-05-09 3:23PM EDT | 23.00 | 0.71 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 42.53% |
| ELAN250117C00025000 | 2024-05-31 9:42AM EDT | 25.00 | 0.53 | 0.45 | 0.55 | 0.00 | - | 10 | 1,275 | 42.24% |
| ELAN250117C00030000 | 2024-05-29 3:23PM EDT | 30.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 32 | 256 | 42.77% |
| ELAN250117C00032000 | 2024-05-31 9:42AM EDT | 32.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 11 | 46.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117P00005000 | 2023-10-23 3:50PM EDT | 5.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 104.69% |
| ELAN250117P00008000 | 2024-05-22 11:47AM EDT | 8.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 967 | 61.91% |
| ELAN250117P00010000 | 2024-04-25 10:14AM EDT | 10.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 10 | 196 | 51.95% |
| ELAN250117P00012000 | 2024-05-09 9:34AM EDT | 12.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 376 | 44.92% |
| ELAN250117P00013000 | 2024-05-17 12:41PM EDT | 13.00 | 0.51 | 0.35 | 0.50 | 0.00 | - | 1 | 65 | 43.02% |
| ELAN250117P00014000 | 2024-05-20 2:10PM EDT | 14.00 | 0.77 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 39.99% |
| ELAN250117P00015000 | 2024-06-03 2:47PM EDT | 15.00 | 0.85 | 0.75 | 0.90 | -0.15 | -15.00% | 3 | 277 | 38.53% |
| ELAN250117P00016000 | 2024-05-21 3:52PM EDT | 16.00 | 1.50 | 1.10 | 1.20 | 0.00 | - | - | 32 | 36.77% |
| ELAN250117P00017000 | 2024-05-31 1:24PM EDT | 17.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 4 | 252 | 35.69% |
| ELAN250117P00019000 | 2024-06-03 2:21PM EDT | 19.00 | 2.55 | 2.50 | 2.65 | -0.45 | -15.00% | 23 | 75 | 33.89% |
| ELAN250117P00020000 | 2024-06-03 1:30PM EDT | 20.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 30 | 239 | 33.20% |
| ELAN250117P00022000 | 2024-05-16 9:47AM EDT | 22.00 | 5.30 | 3.00 | 4.80 | 0.00 | - | 1 | 31 | 31.89% |
| ELAN250117P00023000 | 2024-05-21 9:43AM EDT | 23.00 | 6.10 | 5.40 | 5.60 | 0.00 | - | 1 | 12 | 30.32% |
| ELAN250117P00024000 | 2024-05-31 9:48AM EDT | 24.00 | 6.50 | 4.90 | 6.50 | 0.00 | - | 1 | 1 | 30.27% |
| ELAN250117P00025000 | 2024-01-25 11:34AM EDT | 25.00 | 10.20 | 7.50 | 10.60 | 0.00 | - | 1 | 0 | 68.65% |
| ELAN250117P00030000 | 2024-01-08 1:02PM EDT | 30.00 | 14.20 | 11.70 | 16.30 | 0.00 | - | - | 0 | 82.64% |
© 2024 Yahoo. All rights reserved.