ELAN - Elanco Animal Health Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELAN190621C000230002019-05-15 3:24PM EDT23.0010.007.8010.300.00-11128.81%
ELAN190621C000300002019-05-20 12:35PM EDT30.003.302.702.950.00-1142.63%
ELAN190621C000310002019-05-17 2:37PM EDT31.002.671.952.150.00-22438.38%
ELAN190621C000320002019-05-20 3:10PM EDT32.001.601.351.600.00-1048138.82%
ELAN190621C000330002019-05-22 3:25PM EDT33.000.950.701.00-0.20-17.39%4213834.91%
ELAN190621C000340002019-05-22 10:38AM EDT34.000.550.500.60-0.11-16.67%1678633.15%
ELAN190621C000350002019-05-21 2:18PM EDT35.000.410.300.400.00-514834.33%
ELAN190621C000360002019-04-30 9:36AM EDT36.000.400.150.250.00--234.77%
ELAN190621C000390002019-04-29 3:59PM EDT39.000.180.000.250.00--150.68%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELAN190621P000230002019-05-16 9:53AM EDT23.000.050.050.100.00-12112364.84%
ELAN190621P000280002019-05-21 2:41PM EDT28.000.150.150.300.00-11146.19%
ELAN190621P000290002019-05-16 1:35PM EDT29.000.270.250.350.00-5840.23%
ELAN190621P000300002019-05-22 3:59PM EDT30.000.400.400.50-0.05-11.11%202537.21%
ELAN190621P000310002019-05-22 3:59PM EDT31.000.650.650.70+0.05+8.33%3873233.69%
ELAN190621P000320002019-05-22 3:59PM EDT32.001.001.001.10+0.15+17.65%622033.20%
ELAN190621P000330002019-05-22 10:38AM EDT33.001.701.501.65+0.35+25.93%331833.30%