Elevance Health, Inc. (ELV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV241220C00270000 | 2024-09-04 9:30AM EDT | 270.00 | 288.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ELV241220C00370000 | 2024-09-24 2:58PM EDT | 370.00 | 163.38 | 123.60 | 130.80 | 0.00 | - | 2 | 2 | 51.71% |
| ELV241220C00380000 | 2024-09-26 3:04PM EDT | 380.00 | 144.93 | 113.50 | 119.80 | 0.00 | - | - | 0 | 54.52% |
| ELV241220C00390000 | 2024-08-08 3:03PM EDT | 390.00 | 143.24 | 152.20 | 161.30 | 0.00 | - | - | 1 | 126.62% |
| ELV241220C00400000 | 2024-08-14 3:28PM EDT | 400.00 | 145.71 | 151.80 | 161.00 | 0.00 | - | 2 | 0 | 133.82% |
| ELV241220C00410000 | 2024-08-13 3:21PM EDT | 410.00 | 128.80 | 138.60 | 147.00 | 0.00 | - | - | 1 | 122.14% |
| ELV241220C00420000 | 2024-08-30 10:11AM EDT | 420.00 | 139.98 | 105.70 | 114.80 | 0.00 | - | 1 | 1 | 85.03% |
| ELV241220C00430000 | 2024-06-13 2:51PM EDT | 430.00 | 116.00 | 112.00 | 121.40 | 0.00 | - | 1 | 5 | 101.22% |
| ELV241220C00450000 | 2024-10-10 10:33AM EDT | 450.00 | 55.10 | 52.20 | 58.00 | -4.80 | -8.01% | 5 | 5 | 39.21% |
| ELV241220C00480000 | 2024-10-09 11:52AM EDT | 480.00 | 32.30 | 30.80 | 33.00 | 0.00 | - | 1 | 1 | 30.75% |
| ELV241220C00490000 | 2024-10-09 9:32AM EDT | 490.00 | 23.20 | 25.40 | 26.10 | 0.00 | - | 7 | 29 | 28.74% |
| ELV241220C00500000 | 2024-10-10 2:10PM EDT | 500.00 | 20.30 | 20.00 | 20.80 | +0.10 | +0.50% | 5 | 95 | 27.90% |
| ELV241220C00510000 | 2024-10-10 10:56AM EDT | 510.00 | 16.30 | 15.50 | 16.70 | -0.20 | -1.21% | 5 | 34 | 27.71% |
| ELV241220C00520000 | 2024-10-07 1:40PM EDT | 520.00 | 12.00 | 11.00 | 12.50 | 0.00 | - | 5 | 44 | 26.64% |
| ELV241220C00530000 | 2024-10-10 3:43PM EDT | 530.00 | 9.30 | 8.70 | 9.40 | -0.15 | -1.59% | 10 | 133 | 26.15% |
| ELV241220C00540000 | 2024-10-09 11:06AM EDT | 540.00 | 6.80 | 6.30 | 7.10 | 0.00 | - | 56 | 103 | 25.98% |
| ELV241220C00550000 | 2024-10-07 11:13AM EDT | 550.00 | 5.00 | 4.50 | 6.30 | 0.00 | - | 4 | 124 | 27.55% |
| ELV241220C00560000 | 2024-10-04 11:53AM EDT | 560.00 | 4.70 | 3.00 | 3.80 | 0.00 | - | 1 | 100 | 25.57% |
| ELV241220C00570000 | 2024-10-08 1:11PM EDT | 570.00 | 2.05 | 1.95 | 2.65 | 0.00 | - | 2 | 37 | 25.24% |
| ELV241220C00580000 | 2024-10-08 12:22PM EDT | 580.00 | 1.70 | 0.60 | 3.00 | 0.00 | - | 1 | 198 | 28.27% |
| ELV241220C00590000 | 2024-09-26 2:51PM EDT | 590.00 | 3.37 | 0.55 | 1.25 | 0.00 | - | 1 | 59 | 24.85% |
| ELV241220C00600000 | 2024-10-09 10:39AM EDT | 600.00 | 0.92 | 0.25 | 1.60 | 0.00 | - | 2 | 132 | 28.02% |
| ELV241220C00610000 | 2024-09-12 11:36AM EDT | 610.00 | 5.50 | 0.10 | 1.50 | 0.00 | - | 1 | 29 | 29.41% |
| ELV241220C00620000 | 2024-09-20 1:30PM EDT | 620.00 | 2.65 | 0.05 | 1.50 | 0.00 | - | 4 | 47 | 31.13% |
| ELV241220C00630000 | 2024-10-08 12:23PM EDT | 630.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 32.80% |
| ELV241220C00640000 | 2024-06-11 2:30PM EDT | 640.00 | 4.85 | 2.00 | 5.60 | 0.00 | - | - | 2 | 46.53% |
| ELV241220C00650000 | 2024-09-16 11:33AM EDT | 650.00 | 2.85 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 36.01% |
| ELV241220C00660000 | 2024-06-27 9:30AM EDT | 660.00 | 3.10 | 0.25 | 4.70 | 0.00 | - | - | 1 | 48.06% |
| ELV241220C00680000 | 2024-08-06 12:11PM EDT | 680.00 | 1.85 | 0.35 | 4.80 | 0.00 | - | 6 | 16 | 51.79% |
| ELV241220C00760000 | 2024-07-18 1:15PM EDT | 760.00 | 0.45 | 0.05 | 5.30 | 0.00 | - | 3 | 3 | 56.87% |
| ELV241220C00780000 | 2024-08-19 12:46PM EDT | 780.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 1 | 5 | 47.31% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV241220P00360000 | 2024-08-07 3:27PM EDT | 360.00 | 1.77 | 0.05 | 5.70 | 0.00 | - | - | 2 | 57.50% |
| ELV241220P00370000 | 2024-05-20 3:32PM EDT | 370.00 | 2.00 | 0.05 | 6.00 | 0.00 | - | - | 1 | 54.44% |
| ELV241220P00380000 | 2024-09-27 10:35AM EDT | 380.00 | 1.41 | 0.90 | 5.60 | 0.00 | - | 3 | 5 | 49.57% |
| ELV241220P00390000 | 2024-10-02 10:40AM EDT | 390.00 | 2.30 | 1.40 | 2.35 | 0.00 | - | 4 | 11 | 36.31% |
| ELV241220P00400000 | 2024-10-10 2:15PM EDT | 400.00 | 2.80 | 1.90 | 5.80 | +0.15 | +5.66% | 1 | 10 | 42.63% |
| ELV241220P00410000 | 2024-10-03 2:36PM EDT | 410.00 | 3.25 | 1.25 | 6.80 | 0.00 | - | 1 | 9 | 41.10% |
| ELV241220P00420000 | 2024-10-08 12:12PM EDT | 420.00 | 4.12 | 3.10 | 7.50 | 0.00 | - | 1 | 7 | 38.68% |
| ELV241220P00430000 | 2024-10-08 12:20PM EDT | 430.00 | 5.40 | 3.90 | 8.50 | 0.00 | - | 1 | 41 | 36.61% |
| ELV241220P00440000 | 2024-10-07 12:31PM EDT | 440.00 | 7.60 | 5.30 | 9.80 | 0.00 | - | 4 | 45 | 34.75% |
| ELV241220P00450000 | 2024-10-10 2:15PM EDT | 450.00 | 8.10 | 7.00 | 8.00 | -0.73 | -8.27% | 1 | 70 | 27.90% |
| ELV241220P00460000 | 2024-10-09 1:03PM EDT | 460.00 | 10.70 | 8.70 | 10.30 | 0.00 | - | 4 | 105 | 27.15% |
| ELV241220P00470000 | 2024-10-08 2:13PM EDT | 470.00 | 15.00 | 12.20 | 13.30 | 0.00 | - | 1 | 60 | 26.64% |
| ELV241220P00480000 | 2024-10-10 10:19AM EDT | 480.00 | 14.80 | 15.50 | 16.80 | -3.10 | -17.32% | 1 | 129 | 25.99% |
| ELV241220P00490000 | 2024-10-10 10:25AM EDT | 490.00 | 19.00 | 19.70 | 21.30 | -1.60 | -7.77% | 4 | 97 | 25.73% |
| ELV241220P00500000 | 2024-10-09 10:18AM EDT | 500.00 | 23.70 | 24.30 | 26.70 | -2.80 | -10.57% | 1 | 193 | 25.70% |
| ELV241220P00510000 | 2024-10-04 12:44PM EDT | 510.00 | 30.00 | 29.90 | 32.70 | 0.00 | - | 3 | 95 | 25.57% |
| ELV241220P00520000 | 2024-10-02 10:09AM EDT | 520.00 | 35.00 | 35.30 | 40.30 | 0.00 | - | 4 | 37 | 26.63% |
| ELV241220P00530000 | 2024-10-04 11:04AM EDT | 530.00 | 41.60 | 40.20 | 44.80 | 0.00 | - | 1 | 167 | 22.78% |
| ELV241220P00540000 | 2024-10-02 1:53PM EDT | 540.00 | 44.00 | 49.40 | 52.70 | 0.00 | - | 7 | 227 | 22.46% |
| ELV241220P00550000 | 2024-10-07 11:13AM EDT | 550.00 | 62.00 | 57.30 | 62.10 | 0.00 | - | 3 | 204 | 24.06% |
| ELV241220P00560000 | 2024-09-16 1:52PM EDT | 560.00 | 27.80 | 65.10 | 70.90 | 0.00 | - | 1 | 28 | 24.05% |
| ELV241220P00570000 | 2024-09-16 1:56PM EDT | 570.00 | 32.60 | 75.40 | 81.30 | 0.00 | - | 5 | 8 | 27.23% |
| ELV241220P00580000 | 2024-09-16 2:01PM EDT | 580.00 | 38.40 | 83.40 | 91.00 | 0.00 | - | - | 0 | 28.74% |
| ELV241220P00630000 | 2024-08-02 3:10PM EDT | 630.00 | 97.40 | 70.50 | 79.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.