Stocks Options

LAST PRICE
12.9500
TODAY'S CHANGE (%)
Trending Down-0.6200 (-4.5689%)

Bid / Lots
12.9000/ 3
Ask / Lots
13.3600/ 13
Open / Previous Close
13.4800 / 13.5700
Day Range
Low 12.6900
High 13.4900
52 Week Range
Low 7.8800
High 16.8800
Volume
5,742,048
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 43.325

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELANIn the Money	$11.30In the Money	$15.30In the Money	$12.74In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$3.00	ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	$8.30In the Money	$9.80In the Money	$8.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$4.00	ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	$9.50In the Money	$13.00In the Money	$10.50In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$5.00	ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	ELANOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ELANIn the Money	$7.10In the Money	$8.70In the Money	$7.40In the Money	$0.00In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$7.00	ELANOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ELANIn the Money	$6.80In the Money	$7.80In the Money	$6.92In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$8.00	ELANOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ELANIn the Money	$7.20In the Money	$7.50In the Money	$7.30In the Money	$0.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$9.00	ELANOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
ELANIn the Money	$3.10In the Money	$3.80In the Money	$3.70In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$10.00	ELANNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
ELANIn the Money	$3.00In the Money	$5.50In the Money	$3.92In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$11.00	ELANNear the Money	$0.05Near the Money	$0.15Near the Money	$0.11Near the Money	$0.00Near the Money	60Near the Money	---Near the Money
ELANUnderlying issue's last price	$0.85Underlying issue's last price	$1.05Underlying issue's last price	$0.76Underlying issue's last price	$-0.84Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$12.00Underlying issue's last price	ELANUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.12Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
ELANNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.56Near the Money	18Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	ELANIn the Money	---In the Money	$1.15In the Money	$0.25In the Money	$0.00In the Money	4In the Money	---In the Money
ELANNear the Money	---Near the Money	$0.10Near the Money	$0.02Near the Money	$-0.12Near the Money	37Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	ELANIn the Money	$0.70In the Money	$2.25In the Money	$1.10In the Money	$0.65In the Money	64In the Money	---In the Money
ELANNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	ELANIn the Money	$1.50In the Money	$3.30In the Money	$1.40In the Money	$0.20In the Money	2In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	ELANIn the Money	$2.90In the Money	$3.30In the Money	$2.57In the Money	$0.22In the Money	1In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	ELANIn the Money	$1.20In the Money	$2.30In the Money	$1.25In the Money	$0.00In the Money	1In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	ELANIn the Money	$1.70In the Money	$1.85In the Money	$1.61In the Money	$0.00In the Money	1In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	ELANIn the Money	$4.10In the Money	$4.30In the Money	$4.20In the Money	$0.00In the Money	1In the Money	---In the Money
ELANOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	ELANIn the Money	$3.90In the Money	$6.40In the Money	$5.11In the Money	$0.00In the Money	1In the Money	---In the Money
ELANOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	ELANIn the Money	$5.60In the Money	$6.10In the Money	$5.74In the Money	$0.00In the Money	6In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	ELANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	ELANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	ELANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	ELANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	ELANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	ELANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	ELANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	ELANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	ELANIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Elanco Animal Health Inc
NYSE:ELANUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)