NYSE - Nasdaq Real Time Price • USD
Elanco Animal Health Incorporated (ELAN)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240621C00010000 | 4/19/2024 6:51 PM | 10 | 3.00 | 5.60 | 8.80 | 0.00 | 0.00% | 1 | 1 | 299.61% |
| ELAN240621C00012000 | 5/8/2024 6:50 PM | 12 | 4.81 | 4.30 | 7.60 | 0.00 | 0.00% | 2 | 10 | 135.94% |
| ELAN240621C00013000 | 5/20/2024 4:45 PM | 13 | 4.14 | 4.60 | 4.90 | 0.00 | 0.00% | 1 | 19 | 80.86% |
| ELAN240621C00014000 | 5/8/2024 2:12 PM | 14 | 3.00 | 3.60 | 3.90 | 0.00 | 0.00% | 2 | 867 | 64.45% |
| ELAN240621C00015000 | 5/30/2024 3:09 PM | 15 | 2.65 | 0.95 | 4.60 | 0.00 | 0.00% | 7 | 1,238 | 52.93% |
| ELAN240621C00016000 | 5/29/2024 7:39 PM | 16 | 1.65 | 0.30 | 3.70 | 0.00 | 0.00% | 10 | 16 | 57.62% |
| ELAN240621C00017000 | 5/31/2024 7:04 PM | 17 | 1.00 | 0.90 | 1.10 | -0.05 | -4.76% | 91 | 1,199 | 42.77% |
| ELAN240621C00018000 | 5/31/2024 7:57 PM | 18 | 0.40 | 0.40 | 0.45 | 0.00 | 0.00% | 63 | 1,859 | 34.96% |
| ELAN240621C00019000 | 5/31/2024 7:31 PM | 19 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 26 | 85 | 37.70% |
| ELAN240621C00020000 | 5/30/2024 5:54 PM | 20 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 231 | 52.05% |
| ELAN240621C00021000 | 5/8/2024 2:31 PM | 21 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | - | 3 | 56.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240621P00010000 | 4/23/2024 2:09 PM | 10 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ELAN240621P00013000 | 5/20/2024 1:46 PM | 13 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 23 | 75.39% |
| ELAN240621P00014000 | 5/8/2024 1:45 PM | 14 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 60.16% |
| ELAN240621P00015000 | 5/29/2024 4:26 PM | 15 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1,107 | 63.28% |
| ELAN240621P00016000 | 5/30/2024 1:56 PM | 16 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 1,393 | 42.58% |
| ELAN240621P00017000 | 5/30/2024 5:54 PM | 17 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 5 | 293 | 34.77% |
| ELAN240621P00018000 | 5/29/2024 4:50 PM | 18 | 0.90 | 0.60 | 0.75 | 0.00 | 0.00% | 12 | 22 | 33.79% |
| ELAN240621P00019000 | 5/29/2024 4:54 PM | 19 | 1.65 | 1.35 | 1.70 | 0.00 | 0.00% | 10 | 21 | 50.68% |
| ELAN240621P00020000 | 5/8/2024 3:14 PM | 20 | 3.10 | 0.70 | 2.70 | 0.00 | 0.00% | - | 1 | 66.70% |
| ELAN240621P00021000 | 5/10/2024 2:25 PM | 21 | 4.00 | 1.65 | 5.10 | 0.00 | 0.00% | - | 5 | 172.75% |
Related Tickers
ZTS Zoetis Inc.
169.56
+0.07%
CTLT Catalent, Inc.
53.79
+0.34%
BHC Bausch Health Companies Inc.
6.56
+4.29%
HLN Haleon plc
8.44
+0.72%
DCPH Deciphera Pharmaceuticals, Inc.
25.54
+0.04%
NBIX Neurocrine Biosciences, Inc.
135.41
-0.91%
INDV Indivior PLC
18.32
+1.38%
PETQ PetIQ, Inc.
20.76
+0.92%
PAHC Phibro Animal Health Corporation
17.63
-0.96%
AMRX Amneal Pharmaceuticals, Inc.
6.68
-1.47%