Elevance Health, Inc. (ELV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV241018C00390000 | 2024-09-30 1:11PM EDT | 390.00 | 129.11 | 96.10 | 102.50 | 0.00 | - | - | 1 | 70.56% |
| ELV241018C00400000 | 2024-09-17 11:03AM EDT | 400.00 | 152.35 | 85.80 | 92.00 | 0.00 | - | 2 | 2 | 55.37% |
| ELV241018C00430000 | 2024-09-24 9:38AM EDT | 430.00 | 105.46 | 57.50 | 63.40 | 0.00 | - | - | 1 | 55.03% |
| ELV241018C00460000 | 2024-10-01 3:54PM EDT | 460.00 | 55.30 | 31.40 | 34.20 | 0.00 | - | - | 2 | 48.69% |
| ELV241018C00470000 | 2024-10-07 12:48PM EDT | 470.00 | 24.07 | 22.40 | 26.00 | 0.00 | - | 2 | 2 | 44.84% |
| ELV241018C00480000 | 2024-10-07 2:18PM EDT | 480.00 | 19.60 | 18.10 | 19.20 | 0.00 | - | 27 | 24 | 43.21% |
| ELV241018C00490000 | 2024-10-08 10:58AM EDT | 490.00 | 14.70 | 12.50 | 13.40 | +0.60 | +4.26% | 24 | 30 | 41.57% |
| ELV241018C00500000 | 2024-10-08 12:08PM EDT | 500.00 | 8.80 | 8.20 | 8.90 | -1.42 | -13.89% | 66 | 117 | 40.49% |
| ELV241018C00510000 | 2024-10-08 1:44PM EDT | 510.00 | 5.40 | 4.80 | 5.60 | -0.42 | -7.22% | 176 | 865 | 39.70% |
| ELV241018C00520000 | 2024-10-08 1:40PM EDT | 520.00 | 3.06 | 2.60 | 3.40 | -0.84 | -21.54% | 42 | 460 | 39.42% |
| ELV241018C00530000 | 2024-10-08 1:21PM EDT | 530.00 | 1.80 | 1.70 | 2.05 | -0.30 | -14.29% | 39 | 254 | 39.70% |
| ELV241018C00540000 | 2024-10-08 9:30AM EDT | 540.00 | 1.33 | 0.70 | 1.20 | +0.23 | +20.91% | 2 | 308 | 40.03% |
| ELV241018C00550000 | 2024-10-08 9:37AM EDT | 550.00 | 0.55 | 0.45 | 0.85 | 0.00 | - | 12 | 429 | 42.19% |
| ELV241018C00560000 | 2024-10-08 10:22AM EDT | 560.00 | 0.66 | 0.25 | 1.10 | +0.26 | +65.00% | 2 | 124 | 49.73% |
| ELV241018C00570000 | 2024-10-07 1:40PM EDT | 570.00 | 0.70 | 0.15 | 0.55 | 0.00 | - | 6 | 187 | 47.95% |
| ELV241018C00580000 | 2024-09-27 3:21PM EDT | 580.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 55.23% |
| ELV241018C00590000 | 2024-10-08 12:34PM EDT | 590.00 | 0.33 | 0.00 | 0.65 | +0.13 | +65.00% | 266 | 279 | 52.05% |
| ELV241018C00600000 | 2024-10-07 1:12PM EDT | 600.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 50.39% |
| ELV241018C00610000 | 2024-09-09 3:04PM EDT | 610.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 67.99% |
| ELV241018C00620000 | 2024-09-23 3:21PM EDT | 620.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 72.02% |
| ELV241018C00630000 | 2024-09-30 12:14PM EDT | 630.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 75.93% |
| ELV241018C00680000 | 2024-09-13 1:57PM EDT | 680.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 94.12% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV241018P00380000 | 2024-10-07 12:56PM EDT | 380.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 14 | 23 | 78.56% |
| ELV241018P00390000 | 2024-09-25 2:45PM EDT | 390.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 71.63% |
| ELV241018P00400000 | 2024-09-30 9:33AM EDT | 400.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 5 | 25 | 64.84% |
| ELV241018P00410000 | 2024-09-23 1:39PM EDT | 410.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | - | 1 | 58.47% |
| ELV241018P00440000 | 2024-10-08 1:07PM EDT | 440.00 | 1.17 | 1.45 | 2.05 | -0.23 | -16.43% | 234 | 20 | 48.87% |
| ELV241018P00450000 | 2024-10-07 3:21PM EDT | 450.00 | 1.65 | 2.35 | 3.10 | -0.47 | -22.17% | 5 | 84 | 46.84% |
| ELV241018P00460000 | 2024-10-08 1:48PM EDT | 460.00 | 4.20 | 3.90 | 4.70 | +0.80 | +23.53% | 1,743 | 523 | 45.12% |
| ELV241018P00470000 | 2024-10-08 12:12PM EDT | 470.00 | 5.00 | 6.30 | 7.30 | -0.55 | -9.91% | 2 | 208 | 44.54% |
| ELV241018P00480000 | 2024-10-08 1:47PM EDT | 480.00 | 10.50 | 9.70 | 10.50 | +1.70 | +19.32% | 483 | 979 | 42.94% |
| ELV241018P00490000 | 2024-10-08 1:32PM EDT | 490.00 | 14.60 | 14.10 | 15.20 | +1.50 | +11.45% | 218 | 338 | 42.79% |
| ELV241018P00500000 | 2024-10-08 12:53PM EDT | 500.00 | 18.67 | 19.70 | 20.60 | -0.13 | -0.69% | 7 | 452 | 41.44% |
| ELV241018P00510000 | 2024-10-08 1:49PM EDT | 510.00 | 27.40 | 26.50 | 27.90 | +0.27 | +1.00% | 2 | 172 | 42.86% |
| ELV241018P00520000 | 2024-10-08 12:40PM EDT | 520.00 | 32.95 | 31.80 | 36.50 | +0.62 | +1.92% | 2 | 124 | 46.39% |
| ELV241018P00530000 | 2024-10-04 3:59PM EDT | 530.00 | 39.60 | 40.10 | 46.40 | 0.00 | - | 26 | 808 | 53.71% |
| ELV241018P00540000 | 2024-10-02 3:20PM EDT | 540.00 | 37.74 | 49.10 | 55.50 | 0.00 | - | 2 | 100 | 56.84% |
| ELV241018P00550000 | 2024-10-02 11:17AM EDT | 550.00 | 49.00 | 60.10 | 66.40 | 0.00 | - | 2 | 69 | 50.53% |
| ELV241018P00560000 | 2024-10-04 1:06PM EDT | 560.00 | 68.90 | 68.70 | 74.80 | +3.90 | +6.00% | 1 | 1 | 65.92% |
| ELV241018P00570000 | 2024-09-16 3:11PM EDT | 570.00 | 23.90 | 77.60 | 86.40 | 0.00 | - | 12 | 2 | 80.42% |
| ELV241018P00600000 | 2024-10-02 10:54AM EDT | 600.00 | 100.43 | 107.60 | 116.50 | 0.00 | - | - | 0 | 62.50% |
| ELV241018P00610000 | 2024-09-16 10:19AM EDT | 610.00 | 54.35 | 117.60 | 126.40 | 0.00 | - | 1 | 0 | 65.72% |
| ELV241018P00620000 | 2024-09-16 10:19AM EDT | 620.00 | 64.05 | 127.60 | 136.50 | 0.00 | - | 1 | 0 | 70.56% |
| ELV241018P00630000 | 2024-09-03 12:31PM EDT | 630.00 | 65.13 | 127.70 | 136.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.