Stocks Options

LAST PRICE
12.8300
TODAY'S CHANGE (%)
Trending Down-0.4300 (-3.2428%)

Bid / Lots
12.5600/ 1
Ask / Lots
12.9500/ 4
Open / Previous Close
13.2100 / 13.2600
Day Range
Low 12.7500
High 13.2100
52 Week Range
Low 8.5200
High 18.8000
Volume
6,577,668
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 50.023

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	ELANOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	---In the Money	---In the Money	$7.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	ELANOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELANIn the Money	---In the Money	---In the Money	$4.97In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$9.00	ELANOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ELANIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	78In the Money	148In the Money	Filter Table By Strike Price of$10.00	ELANNear the Money	---Near the Money	---Near the Money	$0.43Near the Money	$0.00Near the Money	---Near the Money	134Near the Money
ELANIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$11.00	ELANNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	104Near the Money
ELANUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.85Underlying issue's last price	$0.00Underlying issue's last price	74Underlying issue's last price	90Underlying issue's last price	Filter Table By Strike Price of$12.00Underlying issue's last price	ELANUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	166Underlying issue's last price
ELANNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$-0.36Near the Money	8Near the Money	221Near the Money	Filter Table By Strike Price of$13.00	ELANIn the Money	---In the Money	---In the Money	$0.25In the Money	$0.00In the Money	28In the Money	627In the Money
ELANNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	16,006Near the Money	Filter Table By Strike Price of$14.00	ELANIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.41In the Money	36In the Money	6,941In the Money
ELANNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.01Near the Money	2Near the Money	9,939Near the Money	Filter Table By Strike Price of$15.00	ELANIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	8In the Money	477In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	10,754Out of the Money	Filter Table By Strike Price of$16.00	ELANIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	21In the Money	69In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,327Out of the Money	Filter Table By Strike Price of$17.00	ELANIn the Money	---In the Money	---In the Money	$2.63In the Money	$0.00In the Money	---In the Money	19In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,894Out of the Money	Filter Table By Strike Price of$18.00	ELANIn the Money	---In the Money	---In the Money	$4.31In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,159Out of the Money	Filter Table By Strike Price of$19.00	ELANIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	10,023Out of the Money	Filter Table By Strike Price of$20.00	ELANIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	4In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$21.00	ELANIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$22.00	ELANIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$23.00	ELANIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$24.00	ELANIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$25.00	ELANIn the Money	---In the Money	---In the Money	$9.26In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$30.00	ELANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)