Elevance Health, Inc. (ELV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250117C00210000 | 2024-08-29 12:46PM EDT | 210.00 | 344.00 | 311.50 | 320.70 | 0.00 | - | 1 | 1 | 193.98% |
| ELV250117C00230000 | 2024-03-06 11:02AM EDT | 230.00 | 280.37 | 273.30 | 282.10 | 0.00 | - | 15 | 11 | 132.57% |
| ELV250117C00240000 | 2024-09-17 11:19AM EDT | 240.00 | 312.76 | 250.90 | 258.80 | 0.00 | - | 19 | 17 | 81.03% |
| ELV250117C00250000 | 2023-10-27 9:40AM EDT | 250.00 | 208.00 | 233.00 | 243.00 | 0.00 | - | 1 | 0 | 62.70% |
| ELV250117C00270000 | 2023-07-19 10:08AM EDT | 270.00 | 220.70 | 200.50 | 220.50 | 0.00 | - | 5 | 3 | 0.00% |
| ELV250117C00280000 | 2024-02-02 2:39PM EDT | 280.00 | 224.87 | 222.00 | 232.00 | 0.00 | - | 1 | 2 | 102.79% |
| ELV250117C00300000 | 2024-04-18 9:38AM EDT | 300.00 | 236.90 | 249.00 | 259.00 | 0.00 | - | 1 | 5 | 174.91% |
| ELV250117C00310000 | 2023-09-11 10:20AM EDT | 310.00 | 166.35 | 162.60 | 171.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV250117C00320000 | 2023-06-28 3:02PM EDT | 320.00 | 149.58 | 166.00 | 176.00 | 0.00 | - | 2 | 0 | 56.64% |
| ELV250117C00340000 | 2024-01-04 11:33AM EDT | 340.00 | 161.95 | 164.00 | 174.00 | 0.00 | - | 1 | 2 | 78.78% |
| ELV250117C00350000 | 2024-03-06 11:00AM EDT | 350.00 | 168.77 | 162.80 | 170.90 | 0.00 | - | 19 | 18 | 87.29% |
| ELV250117C00360000 | 2022-10-12 1:54PM EDT | 360.00 | 162.96 | 173.50 | 183.50 | 0.00 | - | - | 1 | 113.40% |
| ELV250117C00370000 | 2024-01-24 10:38AM EDT | 370.00 | 140.00 | 155.00 | 165.00 | 0.00 | - | 1 | 1 | 96.47% |
| ELV250117C00380000 | 2024-04-25 12:23PM EDT | 380.00 | 175.00 | 147.00 | 156.90 | 0.00 | - | 1 | 3 | 93.96% |
| ELV250117C00390000 | 2023-07-20 12:20PM EDT | 390.00 | 125.85 | 113.40 | 133.30 | 0.00 | - | 1 | 2 | 64.24% |
| ELV250117C00400000 | 2024-09-24 3:00PM EDT | 400.00 | 135.40 | 99.00 | 103.90 | 0.00 | - | 2 | 71 | 46.39% |
| ELV250117C00410000 | 2023-12-04 4:11PM EDT | 410.00 | 103.83 | 103.50 | 106.90 | 0.00 | - | 3 | 4 | 58.28% |
| ELV250117C00420000 | 2024-09-30 9:36AM EDT | 420.00 | 107.45 | 81.20 | 84.30 | 0.00 | - | 1 | 216 | 39.75% |
| ELV250117C00430000 | 2024-08-16 3:24PM EDT | 430.00 | 124.05 | 125.00 | 133.50 | 0.00 | - | 1 | 84 | 99.87% |
| ELV250117C00440000 | 2024-02-07 12:55PM EDT | 440.00 | 92.20 | 89.80 | 98.00 | 0.00 | - | 1 | 41 | 66.65% |
| ELV250117C00450000 | 2024-04-23 12:24PM EDT | 450.00 | 112.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV250117C00460000 | 2024-10-04 2:57PM EDT | 460.00 | 51.50 | 48.90 | 51.10 | 0.00 | - | 1 | 85 | 32.74% |
| ELV250117C00470000 | 2024-10-08 2:39PM EDT | 470.00 | 40.90 | 42.10 | 44.40 | 0.00 | - | 1 | 42 | 31.99% |
| ELV250117C00480000 | 2024-10-10 3:15PM EDT | 480.00 | 35.65 | 35.10 | 37.80 | -2.85 | -7.40% | 2 | 67 | 30.90% |
| ELV250117C00490000 | 2024-10-10 10:47AM EDT | 490.00 | 31.10 | 29.60 | 30.60 | +1.60 | +5.42% | 3 | 35 | 28.78% |
| ELV250117C00500000 | 2024-10-10 10:07AM EDT | 500.00 | 26.50 | 24.30 | 26.10 | +1.20 | +4.74% | 1 | 109 | 28.83% |
| ELV250117C00510000 | 2024-10-10 2:33PM EDT | 510.00 | 19.80 | 19.60 | 21.10 | +0.10 | +0.51% | 15 | 121 | 27.88% |
| ELV250117C00520000 | 2024-10-10 2:18PM EDT | 520.00 | 15.90 | 15.40 | 16.90 | +0.10 | +0.63% | 4 | 120 | 27.17% |
| ELV250117C00530000 | 2024-10-10 3:30PM EDT | 530.00 | 12.70 | 12.40 | 13.00 | +0.40 | +3.25% | 6 | 266 | 26.20% |
| ELV250117C00540000 | 2024-10-10 2:51PM EDT | 540.00 | 9.67 | 9.20 | 10.00 | +0.80 | +9.02% | 20 | 173 | 25.60% |
| ELV250117C00550000 | 2024-10-10 2:51PM EDT | 550.00 | 7.02 | 6.80 | 7.90 | +0.02 | +0.29% | 20 | 653 | 25.53% |
| ELV250117C00560000 | 2024-10-08 3:13PM EDT | 560.00 | 5.27 | 5.00 | 6.00 | 0.00 | - | 10 | 313 | 25.20% |
| ELV250117C00570000 | 2024-10-08 3:13PM EDT | 570.00 | 3.99 | 3.90 | 5.10 | 0.00 | - | 11 | 274 | 25.91% |
| ELV250117C00580000 | 2024-10-09 9:36AM EDT | 580.00 | 3.30 | 2.50 | 3.30 | 0.00 | - | 1 | 605 | 24.60% |
| ELV250117C00590000 | 2024-10-10 2:03PM EDT | 590.00 | 2.25 | 1.80 | 2.40 | +0.13 | +6.13% | 1 | 350 | 24.36% |
| ELV250117C00600000 | 2024-10-08 3:12PM EDT | 600.00 | 1.52 | 1.25 | 1.80 | 0.00 | - | 11 | 243 | 24.38% |
| ELV250117C00610000 | 2024-09-30 10:12AM EDT | 610.00 | 3.00 | 0.50 | 1.60 | 0.00 | - | 3 | 104 | 25.29% |
| ELV250117C00620000 | 2024-10-03 1:41PM EDT | 620.00 | 1.50 | 0.30 | 1.60 | 0.00 | - | 4 | 92 | 26.76% |
| ELV250117C00630000 | 2024-10-07 11:11AM EDT | 630.00 | 1.20 | 0.20 | 1.50 | 0.00 | - | 10 | 39 | 27.83% |
| ELV250117C00640000 | 2024-10-07 11:11AM EDT | 640.00 | 1.00 | 0.10 | 1.50 | 0.00 | - | 10 | 243 | 29.21% |
| ELV250117C00660000 | 2024-09-24 11:45AM EDT | 660.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 50 | 64 | 31.87% |
| ELV250117C00680000 | 2024-08-30 9:30AM EDT | 680.00 | 1.80 | 0.15 | 4.50 | 0.00 | - | 1 | 14 | 43.26% |
| ELV250117C00700000 | 2024-04-30 1:24PM EDT | 700.00 | 2.20 | 0.45 | 3.90 | 0.00 | - | 1 | 15 | 44.56% |
| ELV250117C00720000 | 2024-05-02 1:03PM EDT | 720.00 | 1.25 | 0.50 | 4.80 | 0.00 | - | 1 | 7 | 49.43% |
| ELV250117C00740000 | 2023-11-30 11:20AM EDT | 740.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 1 | 40 | 47.95% |
| ELV250117C00760000 | 2024-08-08 10:27AM EDT | 760.00 | 0.10 | 0.10 | 4.70 | 0.00 | - | 100 | 101 | 54.21% |
| ELV250117C00780000 | 2024-05-24 12:00PM EDT | 780.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 4 | 7 | 56.31% |
| ELV250117C00800000 | 2024-10-09 9:30AM EDT | 800.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 172 | 42.82% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250117P00210000 | 2024-10-02 9:30AM EDT | 210.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 69.53% |
| ELV250117P00220000 | 2023-12-29 12:12PM EDT | 220.00 | 1.20 | 0.25 | 3.60 | 0.00 | - | 3 | 53 | 84.41% |
| ELV250117P00230000 | 2024-10-02 9:30AM EDT | 230.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 1 | 36 | 65.45% |
| ELV250117P00240000 | 2024-09-23 1:09PM EDT | 240.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 3 | 4 | 65.65% |
| ELV250117P00250000 | 2024-10-07 11:12AM EDT | 250.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 2 | 15 | 62.84% |
| ELV250117P00260000 | 2024-09-06 3:27PM EDT | 260.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 70.69% |
| ELV250117P00270000 | 2024-09-23 1:10PM EDT | 270.00 | 0.55 | 0.15 | 1.60 | 0.00 | - | 1 | 6 | 56.90% |
| ELV250117P00280000 | 2023-05-26 1:25PM EDT | 280.00 | 10.20 | 3.00 | 10.60 | 0.00 | - | 1 | 1 | 81.60% |
| ELV250117P00290000 | 2023-03-31 2:46PM EDT | 290.00 | 10.50 | 6.80 | 13.50 | 0.00 | - | 1 | 1 | 86.72% |
| ELV250117P00300000 | 2024-09-06 3:27PM EDT | 300.00 | 0.90 | 0.35 | 4.70 | 0.00 | - | 1 | 6 | 58.12% |
| ELV250117P00310000 | 2023-08-25 11:15AM EDT | 310.00 | 9.70 | 6.40 | 13.70 | 0.00 | - | 1 | 0 | 77.83% |
| ELV250117P00320000 | 2024-04-23 12:52PM EDT | 320.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELV250117P00330000 | 2023-10-25 12:13PM EDT | 330.00 | 10.94 | 6.40 | 11.20 | 0.00 | - | - | 0 | 66.85% |
| ELV250117P00340000 | 2024-08-06 11:04AM EDT | 340.00 | 2.99 | 0.05 | 6.10 | 0.00 | - | 2 | 9 | 56.60% |
| ELV250117P00350000 | 2024-07-17 12:51PM EDT | 350.00 | 1.45 | 0.25 | 2.40 | 0.00 | - | 9 | 193 | 42.12% |
| ELV250117P00360000 | 2024-09-04 10:05AM EDT | 360.00 | 1.85 | 1.45 | 2.95 | 0.00 | - | 10 | 200 | 41.16% |
| ELV250117P00370000 | 2024-10-08 1:09PM EDT | 370.00 | 2.70 | 1.85 | 2.30 | 0.00 | - | 5 | 106 | 36.10% |
| ELV250117P00380000 | 2024-09-27 10:43AM EDT | 380.00 | 1.80 | 2.10 | 3.40 | 0.00 | - | 1 | 56 | 36.67% |
| ELV250117P00390000 | 2024-10-09 11:06AM EDT | 390.00 | 3.10 | 2.75 | 3.20 | 0.00 | - | 142 | 262 | 33.26% |
| ELV250117P00400000 | 2024-10-09 1:25PM EDT | 400.00 | 3.70 | 3.30 | 5.10 | 0.00 | - | 4 | 310 | 34.76% |
| ELV250117P00410000 | 2024-08-07 3:48PM EDT | 410.00 | 6.30 | 0.05 | 7.60 | 0.00 | - | 1 | 348 | 36.26% |
| ELV250117P00420000 | 2024-10-04 3:49PM EDT | 420.00 | 5.10 | 4.90 | 7.90 | -0.90 | -15.00% | 15 | 201 | 33.47% |
| ELV250117P00430000 | 2024-10-10 9:31AM EDT | 430.00 | 6.50 | 6.10 | 7.00 | -1.25 | -16.13% | 1 | 276 | 28.80% |
| ELV250117P00440000 | 2024-10-09 9:33AM EDT | 440.00 | 9.45 | 7.80 | 8.60 | 0.00 | - | 1 | 441 | 27.85% |
| ELV250117P00450000 | 2024-10-04 3:18PM EDT | 450.00 | 12.00 | 9.60 | 10.60 | 0.00 | - | 6 | 286 | 27.01% |
| ELV250117P00460000 | 2024-10-09 1:07PM EDT | 460.00 | 13.50 | 11.90 | 13.20 | 0.00 | - | 1 | 152 | 26.40% |
| ELV250117P00470000 | 2024-10-10 12:09PM EDT | 470.00 | 14.30 | 15.10 | 15.90 | -2.20 | -13.33% | 3 | 114 | 25.38% |
| ELV250117P00480000 | 2024-10-08 11:57AM EDT | 480.00 | 20.59 | 18.70 | 19.60 | 0.00 | - | 8 | 202 | 24.88% |
| ELV250117P00490000 | 2024-10-10 2:09PM EDT | 490.00 | 22.88 | 22.60 | 23.50 | -1.02 | -4.27% | 20 | 138 | 23.99% |
| ELV250117P00500000 | 2024-10-10 1:40PM EDT | 500.00 | 26.79 | 27.40 | 28.20 | -1.32 | -4.70% | 30 | 543 | 23.28% |
| ELV250117P00510000 | 2024-10-07 1:41PM EDT | 510.00 | 35.04 | 32.60 | 34.60 | 0.00 | - | 3 | 135 | 23.61% |
| ELV250117P00520000 | 2024-10-09 12:14PM EDT | 520.00 | 39.45 | 36.10 | 41.00 | 0.00 | - | 8 | 136 | 23.34% |
| ELV250117P00530000 | 2024-10-04 10:02AM EDT | 530.00 | 42.50 | 44.20 | 47.10 | 0.00 | - | 1 | 115 | 22.06% |
| ELV250117P00540000 | 2024-09-27 11:15AM EDT | 540.00 | 31.20 | 50.60 | 56.70 | 0.00 | - | 7 | 173 | 24.28% |
| ELV250117P00550000 | 2024-10-07 10:59AM EDT | 550.00 | 63.20 | 58.90 | 64.90 | 0.00 | - | 8 | 172 | 24.47% |
| ELV250117P00560000 | 2024-09-13 1:00PM EDT | 560.00 | 30.90 | 65.90 | 71.90 | 0.00 | - | 1 | 52 | 22.20% |
| ELV250117P00570000 | 2024-09-16 11:42AM EDT | 570.00 | 34.60 | 75.60 | 79.80 | 0.00 | - | 1 | 2 | 19.93% |
| ELV250117P00580000 | 2024-09-03 10:50AM EDT | 580.00 | 34.40 | 78.00 | 87.40 | 0.00 | - | 40 | 34 | 0.00% |
| ELV250117P00600000 | 2022-12-28 11:56AM EDT | 600.00 | 103.99 | 116.40 | 123.20 | 0.00 | - | 2 | 8 | 46.43% |
| ELV250117P00610000 | 2024-01-19 10:59AM EDT | 610.00 | 142.65 | 96.30 | 101.90 | 0.00 | - | 1 | 0 | 0.00% |
| ELV250117P00620000 | 2024-07-17 9:31AM EDT | 620.00 | 97.00 | 76.90 | 86.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV250117P00630000 | 2024-04-01 9:30AM EDT | 630.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.