ELAN - Elanco Animal Health Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELAN190816C000300002019-06-25 2:20PM EDT30.005.302.803.500.00--159.28%
ELAN190816C000310002019-07-19 2:41PM EDT31.002.301.952.65-2.00-46.51%17152.34%
ELAN190816C000320002019-07-18 3:52PM EDT32.001.801.501.750.00-3442.48%
ELAN190816C000330002019-07-19 2:28PM EDT33.001.201.001.30-0.45-27.27%294543.26%
ELAN190816C000340002019-07-16 3:40PM EDT34.001.200.600.900.00-321,23642.58%
ELAN190816C000350002019-07-19 3:54PM EDT35.000.450.400.60-0.12-21.05%2811841.99%
ELAN190816C000360002019-07-18 3:36PM EDT36.000.320.200.300.00-5515337.99%
ELAN190816C000370002019-07-19 1:32PM EDT37.000.150.100.20-0.85-85.00%115239.16%
ELAN190816C000380002019-07-09 12:59PM EDT38.000.400.050.150.00-77141.50%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELAN190816P000260002019-07-09 3:57PM EDT26.000.100.000.200.00--3051.95%
ELAN190816P000270002019-07-09 3:48PM EDT27.000.100.000.250.00--3056.45%
ELAN190816P000280002019-07-15 1:37PM EDT28.000.150.100.300.00-2750.88%
ELAN190816P000290002019-07-10 11:05AM EDT29.000.390.250.400.00--746.97%
ELAN190816P000300002019-07-19 3:55PM EDT30.000.450.300.65-0.13-22.41%537147.22%
ELAN190816P000310002019-07-19 3:34PM EDT31.000.700.450.90+0.14+25.00%11544.58%
ELAN190816P000320002019-07-19 3:31PM EDT32.001.000.951.15+0.15+17.65%1139.65%
ELAN190816P000330002019-07-16 3:17PM EDT33.001.201.351.700.00-10012240.43%
ELAN190816P000340002019-07-10 10:11AM EDT34.001.701.652.650.00--2050.00%
ELAN190816P000350002019-06-27 11:21AM EDT35.002.202.553.000.00-1138.57%
ELAN190816P000360002019-07-09 11:24AM EDT36.002.203.403.900.00--142.19%