Elevance Health, Inc. (ELV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517C00470000 | 2024-04-19 9:39AM EDT | 470.00 | 60.84 | 65.00 | 74.00 | 0.00 | - | 1 | 2 | 59.58% |
| ELV240517C00480000 | 2024-04-18 10:26AM EDT | 480.00 | 58.10 | 55.40 | 64.00 | 0.00 | - | 13 | 7 | 53.30% |
| ELV240517C00490000 | 2024-04-18 9:54AM EDT | 490.00 | 44.50 | 44.30 | 54.00 | 0.00 | - | 16 | 33 | 46.99% |
| ELV240517C00500000 | 2024-04-25 3:52PM EDT | 500.00 | 40.20 | 35.90 | 44.80 | 0.00 | - | 5 | 69 | 42.65% |
| ELV240517C00510000 | 2024-04-24 1:31PM EDT | 510.00 | 25.96 | 27.10 | 32.80 | 0.00 | - | 1 | 176 | 30.95% |
| ELV240517C00520000 | 2024-04-26 3:17PM EDT | 520.00 | 22.00 | 20.40 | 23.30 | +3.90 | +21.55% | 2 | 290 | 25.45% |
| ELV240517C00530000 | 2024-04-26 3:59PM EDT | 530.00 | 14.20 | 13.20 | 14.40 | +0.30 | +2.16% | 13 | 223 | 20.30% |
| ELV240517C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 8.00 | 7.20 | 7.70 | +0.20 | +2.56% | 76 | 616 | 17.47% |
| ELV240517C00550000 | 2024-04-26 3:59PM EDT | 550.00 | 3.50 | 3.30 | 3.70 | -1.20 | -25.53% | 13 | 209 | 16.55% |
| ELV240517C00560000 | 2024-04-26 2:30PM EDT | 560.00 | 1.30 | 1.00 | 3.00 | -0.60 | -31.58% | 7 | 219 | 20.49% |
| ELV240517C00570000 | 2024-04-26 1:19PM EDT | 570.00 | 0.49 | 0.00 | 0.75 | -0.23 | -31.94% | 1 | 93 | 17.05% |
| ELV240517C00580000 | 2024-04-23 12:01PM EDT | 580.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 44 | 19.08% |
| ELV240517C00590000 | 2024-04-23 10:36AM EDT | 590.00 | 0.17 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 33.42% |
| ELV240517C00620000 | 2024-04-23 10:56AM EDT | 620.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 51.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517P00350000 | 2024-03-22 11:48AM EDT | 350.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 104.71% |
| ELV240517P00380000 | 2024-03-26 11:25AM EDT | 380.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 73.63% |
| ELV240517P00390000 | 2024-04-18 11:05AM EDT | 390.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 83.69% |
| ELV240517P00400000 | 2024-04-11 11:17AM EDT | 400.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 64.11% |
| ELV240517P00410000 | 2024-04-09 11:21AM EDT | 410.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | - | 1 | 48.93% |
| ELV240517P00420000 | 2024-04-22 11:24AM EDT | 420.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 14 | 45.07% |
| ELV240517P00430000 | 2024-04-04 1:04PM EDT | 430.00 | 1.24 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 50.46% |
| ELV240517P00440000 | 2024-04-26 2:10PM EDT | 440.00 | 0.09 | 0.05 | 1.10 | +0.03 | +50.00% | 5 | 34 | 49.49% |
| ELV240517P00450000 | 2024-04-19 9:53AM EDT | 450.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 1 | 45 | 41.16% |
| ELV240517P00460000 | 2024-04-22 3:31PM EDT | 460.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 20 | 53 | 32.72% |
| ELV240517P00470000 | 2024-04-23 9:30AM EDT | 470.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 2 | 458 | 41.38% |
| ELV240517P00480000 | 2024-04-24 10:14AM EDT | 480.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 28.75% |
| ELV240517P00490000 | 2024-04-26 2:44PM EDT | 490.00 | 0.01 | 0.10 | 1.10 | -0.59 | -98.33% | 1 | 248 | 26.66% |
| ELV240517P00500000 | 2024-04-26 2:44PM EDT | 500.00 | 0.60 | 0.50 | 0.95 | -0.05 | -7.69% | 3 | 218 | 21.27% |
| ELV240517P00510000 | 2024-04-26 3:59PM EDT | 510.00 | 0.93 | 0.90 | 1.75 | -0.37 | -28.46% | 42 | 254 | 19.92% |
| ELV240517P00520000 | 2024-04-26 3:33PM EDT | 520.00 | 2.00 | 1.95 | 2.35 | -0.46 | -18.70% | 86 | 275 | 16.35% |
| ELV240517P00530000 | 2024-04-26 3:57PM EDT | 530.00 | 4.00 | 4.20 | 4.60 | -0.80 | -16.67% | 59 | 128 | 15.06% |
| ELV240517P00540000 | 2024-04-26 12:44PM EDT | 540.00 | 8.30 | 8.30 | 8.70 | 0.00 | - | 11 | 392 | 14.07% |
| ELV240517P00550000 | 2024-04-23 11:03AM EDT | 550.00 | 15.70 | 10.00 | 17.60 | 0.00 | - | 2 | 11 | 19.15% |
| ELV240517P00560000 | 2024-04-22 12:20PM EDT | 560.00 | 27.00 | 19.60 | 27.00 | 0.00 | - | 15 | 18 | 23.76% |
| ELV240517P00570000 | 2024-04-18 10:11AM EDT | 570.00 | 34.97 | 28.10 | 36.90 | 0.00 | - | - | 0 | 28.82% |
| ELV240517P00580000 | 2024-04-18 10:11AM EDT | 580.00 | 44.67 | 37.40 | 46.80 | 0.00 | - | - | 0 | 33.44% |
© 2024 Yahoo. All rights reserved.