NASDAQ:ELAN - Elanco Animal Health Options Chain

Sign in or create an account to add this stock to your watchlist.
$32.72 0.00 (0.00 %)
(As of 03/25/2019 11:37 AM ET)
Previous Close$32.72
Today's Range$32.23 - $32.87
52-Week Range$28.00 - $37.61
Volume1.10 million shs
Average Volume10.44 million shs
Market Capitalization$11.96 billion
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Elanco Animal Health (NASDAQ:ELAN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/18/2019$40.00$0.025Call0510.354875 (-0.004622)0.022
4/18/2019$39.00$0.000Call000
4/18/2019$38.00$0.000Call000
4/18/2019$37.00$0.075Call000.290801 (-0.104631)0.067914
4/18/2019$36.00$0.225Call0100.325079 (+0.013849)0.154931
4/18/2019$35.00$0.400Call3131,312 (+46)0.325819 (+0.043346)0.243495
4/18/2019$34.00$0.600Call1644,3350.305289 (-0.003325)0.345128
4/18/2019$33.00$0.925Call77436 (-1)0.289505 (-0.032748)0.481851
4/18/2019$32.00$1.425Call72,4710.281477 (-0.101515)0.63793
4/18/2019$31.00$2.175Call31,0200.306331 (-0.084954)0.76172
4/18/2019$30.00$2.900Call01,7530.268669 (-0.070437)0.894241
4/18/2019$29.00$3.550Call09601
4/18/2019$28.00$4.750Call67450.379167
4/18/2019$27.00$5.450Call0801
4/18/2019$26.00$6.400Call07501
4/18/2019$25.00$7.350Call07601
4/18/2019$24.00$8.700Call00
4/18/2019$22.50$10.300Call000.680127 (-0.598083)0.983282
4/18/2019$21.00$11.800Call000.797042 (-0.321928)0.984713
4/18/2019$20.00$12.500Call014401
4/18/2019$19.00$13.750Call00
4/18/2019$18.00$14.750Call00
4/18/2019$17.00$15.750Call00
4/18/2019$16.00$16.700Call00
4/18/2019$15.00$17.800Call001.36833 (-0.449657)0.988894
4/18/2019$40.00$7.650Put0110.659 (+0.178105)-0.853498
4/18/2019$39.00$6.950Put000.720027 (+0.105017)-0.787244
4/18/2019$38.00$5.950Put03260.656911 (+0.265895)-0.772648
4/18/2019$37.00$5.000Put000.613161-0.746045
4/18/2019$36.00$3.125Put020-1
4/18/2019$35.00$3.075Put27090.470691 (+0.19757)-0.675005
4/18/2019$34.00$2.250Put016 (-5)0.432666 (+0.068365)-0.603031
4/18/2019$33.00$1.325Put061 (+1)0.337379 (+0.04186)-0.512946
4/18/2019$32.00$1.000Put0138 (+60)0.382447 (+0.041321)-0.389781
4/18/2019$31.00$0.525Put842,8970.347862 (+0.027308)-0.263096
4/18/2019$30.00$0.450Put152,2320.422645 (+0.068649)-0.201938
4/18/2019$29.00$0.250Put12,981 (-3)0.419513 (+0.036605)-0.127095
4/18/2019$28.00$0.125Put12,0780.414434 (+0.021732)-0.071691
4/18/2019$27.00$0.075Put1450.436309 (+0.020169)-0.044467
4/18/2019$26.00$0.075Put20080.504045 (+0.020989)-0.038652
4/18/2019$25.00$0.050Put011,9940.54405 (-0.009411)-0.025943
4/18/2019$24.00$0.100Put0300.682527 (+0.092517)-0.037541
4/18/2019$22.50$0.025Put0350.642142 (+0.021974)-0.011283
4/18/2019$21.00$0.025Put000.754687 (+0.027343)-0.010238
4/18/2019$20.00$0.025Put060.832801 (+0.026786)-0.009488
4/18/2019$19.00$0.025Put000.904999 (+0.024608)-0.008304
4/18/2019$18.00$0.025Put0400.992659 (+0.031683)-0.007972
4/18/2019$17.00$0.025Put02511.0676 (+0.028673)-0.007113
4/18/2019$16.00$0.025Put03691.15629 (+0.021467)-0.00659
4/18/2019$15.00$0.025Put04221.25344 (+0.032296)-0.006169
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/25/2019 by MarketBeat.com Staff

Featured Article: Current Ratio

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel