NYSE - Delayed Quote USD
Elanco Animal Health Incorporated (ELAN)
9.75
+0.28
+(2.96%)
At close: May 2 at 4:00:02 PM EDT
9.85
+0.10
+(1.03%)
After hours: May 2 at 7:51:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250516C00005000 | 4/11/2025 11:37 AM | 5 | 3.39 | 4.60 | 5.00 | 0.00 | 0.00% | - | 2 | 209.38% |
| ELAN250516C00007000 | 4/23/2025 9:39 AM | 7 | 2.50 | 2.60 | 3.10 | 0.00 | 0.00% | 1 | 1 | 136.72% |
| ELAN250516C00008000 | 4/28/2025 9:33 AM | 8 | 1.60 | 1.55 | 2.15 | 0.00 | 0.00% | 1 | 17 | 92.97% |
| ELAN250516C00009000 | 5/2/2025 3:17 PM | 9 | 1.00 | 0.95 | 2.05 | 0.14 | 16.28% | 7 | 345 | 154.30% |
| ELAN250516C00010000 | 5/2/2025 1:55 PM | 10 | 0.40 | 0.35 | 0.45 | 0.10 | 33.33% | 92 | 110 | 69.34% |
| ELAN250516C00011000 | 5/2/2025 2:17 PM | 11 | 0.13 | 0.10 | 0.15 | 0.03 | 30.00% | 27 | 26 | 68.36% |
| ELAN250516C00012000 | 4/29/2025 3:04 PM | 12 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 18 | 75.78% |
| ELAN250516C00013000 | 3/25/2025 10:36 AM | 13 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 50 | 172.27% |
| ELAN250516C00014000 | 4/9/2025 12:53 PM | 14 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 12 | 5 | 160.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250516P00007000 | 4/17/2025 12:17 PM | 7 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 20 | 182.03% |
| ELAN250516P00008000 | 5/1/2025 2:29 PM | 8 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 2 | 76.56% |
| ELAN250516P00009000 | 5/2/2025 1:11 PM | 9 | 0.15 | 0.15 | 0.45 | -0.16 | -51.61% | 22 | 38 | 85.55% |
| ELAN250516P00010000 | 5/1/2025 9:30 AM | 10 | 0.63 | 0.55 | 0.65 | 0.00 | 0.00% | 2 | 47 | 62.50% |
| ELAN250516P00011000 | 4/23/2025 12:22 PM | 11 | 1.85 | 1.10 | 1.65 | 0.00 | 0.00% | 1 | 2 | 68.36% |
| ELAN250516P00012000 | 4/1/2025 2:53 PM | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ELAN250516P00013000 | 3/28/2025 2:28 PM | 13 | 2.76 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
ZTS Zoetis Inc.
157.44
+1.15%
TAK Takeda Pharmaceutical Company Limited
15.32
+1.93%
PAHC Phibro Animal Health Corporation
19.48
+4.73%
BHC Bausch Health Companies Inc.
5.42
+2.26%
AMRX Amneal Pharmaceuticals, Inc.
7.97
+2.97%
VTRS Viatris Inc.
8.65
+2.13%
ALKS Alkermes plc
31.78
+3.92%
ETON Eton Pharmaceuticals, Inc.
17.34
+2.18%
HLN Haleon plc
10.70
+3.58%
ANIK Anika Therapeutics, Inc.
14.85
+2.70%