Elevance Health, Inc. (ELV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250321C00390000 | 2024-10-04 12:02PM EDT | 390.00 | 115.24 | 113.20 | 120.30 | 0.00 | - | 1 | 0 | 45.46% |
| ELV250321C00420000 | 2024-09-23 3:17PM EDT | 420.00 | 125.80 | 88.40 | 92.80 | 0.00 | - | 2 | 1 | 38.82% |
| ELV250321C00450000 | 2024-10-02 2:22PM EDT | 450.00 | 73.15 | 65.20 | 69.10 | 0.00 | - | - | 1 | 34.94% |
| ELV250321C00480000 | 2024-09-03 12:00PM EDT | 480.00 | 102.99 | 46.40 | 52.10 | 0.00 | - | 1 | 0 | 34.69% |
| ELV250321C00490000 | 2024-10-09 1:23PM EDT | 490.00 | 37.20 | 38.90 | 41.40 | 0.00 | - | 28 | 55 | 30.19% |
| ELV250321C00500000 | 2024-10-09 3:25PM EDT | 500.00 | 34.61 | 33.50 | 35.00 | +2.75 | +8.63% | 1 | 38 | 28.78% |
| ELV250321C00510000 | 2024-10-07 11:02AM EDT | 510.00 | 27.10 | 28.60 | 29.70 | 0.00 | - | 1 | 18 | 27.91% |
| ELV250321C00520000 | 2024-10-09 10:27AM EDT | 520.00 | 23.50 | 24.00 | 25.00 | 0.00 | - | 1 | 26 | 27.17% |
| ELV250321C00530000 | 2024-10-09 3:07PM EDT | 530.00 | 18.70 | 19.70 | 20.90 | 0.00 | - | 1 | 26 | 26.57% |
| ELV250321C00540000 | 2024-10-07 3:32PM EDT | 540.00 | 15.50 | 16.60 | 17.40 | 0.00 | - | 1 | 18 | 26.10% |
| ELV250321C00550000 | 2024-10-08 3:51PM EDT | 550.00 | 11.34 | 13.40 | 14.20 | 0.00 | - | 1 | 13 | 25.55% |
| ELV250321C00560000 | 2024-10-07 1:36PM EDT | 560.00 | 9.50 | 10.80 | 11.70 | 0.00 | - | 2 | 71 | 25.27% |
| ELV250321C00570000 | 2024-10-09 3:55PM EDT | 570.00 | 8.50 | 8.40 | 9.50 | 0.00 | - | 2 | 33 | 24.95% |
| ELV250321C00580000 | 2024-10-04 3:45PM EDT | 580.00 | 6.50 | 6.70 | 7.60 | 0.00 | - | 1 | 63 | 24.60% |
| ELV250321C00590000 | 2024-10-02 11:51AM EDT | 590.00 | 7.35 | 5.30 | 6.20 | 0.00 | - | 1 | 14 | 24.51% |
| ELV250321C00600000 | 2024-10-10 9:30AM EDT | 600.00 | 4.10 | 4.20 | 4.70 | -4.16 | -50.36% | 1 | 2 | 23.96% |
| ELV250321C00610000 | 2024-10-10 10:39AM EDT | 610.00 | 3.50 | 3.20 | 3.70 | -2.61 | -42.72% | 1 | 6 | 23.77% |
| ELV250321C00620000 | 2024-09-05 3:11PM EDT | 620.00 | 12.00 | 1.75 | 2.90 | 0.00 | - | 1 | 16 | 23.61% |
| ELV250321C00630000 | 2024-09-03 3:07PM EDT | 630.00 | 14.11 | 0.90 | 6.10 | 0.00 | - | - | 2 | 30.07% |
| ELV250321C00640000 | 2024-09-03 12:06PM EDT | 640.00 | 11.94 | 1.45 | 2.55 | 0.00 | - | 1 | 2 | 25.27% |
| ELV250321C00660000 | 2024-09-12 2:57PM EDT | 660.00 | 5.40 | 0.35 | 1.85 | 0.00 | - | 4 | 4 | 25.75% |
| ELV250321C00700000 | 2024-08-05 2:31PM EDT | 700.00 | 3.00 | 0.85 | 6.80 | 0.00 | - | - | 1 | 39.67% |
| ELV250321C00760000 | 2024-08-08 10:27AM EDT | 760.00 | 0.15 | 0.05 | 5.10 | 0.00 | - | - | 100 | 42.99% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250321P00410000 | 2024-10-08 1:07PM EDT | 410.00 | 8.00 | 6.80 | 7.60 | 0.00 | - | 160 | 157 | 28.69% |
| ELV250321P00420000 | 2024-10-08 10:04AM EDT | 420.00 | 9.54 | 8.20 | 8.80 | 0.00 | - | - | 3 | 27.63% |
| ELV250321P00430000 | 2024-10-08 3:16PM EDT | 430.00 | 12.77 | 9.60 | 10.50 | 0.00 | - | 10 | 13 | 26.91% |
| ELV250321P00440000 | 2024-10-08 3:16PM EDT | 440.00 | 14.90 | 11.60 | 12.30 | 0.00 | - | 11 | 145 | 26.01% |
| ELV250321P00450000 | 2024-09-30 12:45PM EDT | 450.00 | 10.15 | 13.10 | 14.40 | 0.00 | - | 9 | 24 | 25.13% |
| ELV250321P00460000 | 2024-10-09 10:46AM EDT | 460.00 | 18.40 | 15.60 | 16.80 | 0.00 | - | 18 | 35 | 24.23% |
| ELV250321P00470000 | 2024-10-04 11:25AM EDT | 470.00 | 20.19 | 18.80 | 20.00 | 0.00 | - | 1 | 20 | 23.69% |
| ELV250321P00480000 | 2024-10-09 1:16PM EDT | 480.00 | 25.10 | 22.60 | 23.50 | 0.00 | - | 2 | 27 | 23.03% |
| ELV250321P00490000 | 2024-10-08 1:38PM EDT | 490.00 | 26.58 | 26.20 | 27.70 | -4.47 | -14.40% | 1 | 21 | 22.53% |
| ELV250321P00500000 | 2024-10-07 10:03AM EDT | 500.00 | 32.35 | 30.70 | 31.60 | 0.00 | - | 1 | 27 | 21.42% |
| ELV250321P00510000 | 2024-10-08 10:37AM EDT | 510.00 | 39.40 | 35.70 | 38.10 | 0.00 | - | 1 | 8 | 21.87% |
| ELV250321P00520000 | 2024-10-02 12:41PM EDT | 520.00 | 38.20 | 40.60 | 42.60 | 0.00 | - | 1 | 16 | 20.35% |
| ELV250321P00530000 | 2024-09-30 11:37AM EDT | 530.00 | 35.60 | 46.20 | 48.50 | 0.00 | - | 2 | 7 | 19.44% |
| ELV250321P00540000 | 2024-09-30 11:29AM EDT | 540.00 | 40.60 | 52.40 | 55.00 | 0.00 | - | 1 | 21 | 18.48% |
| ELV250321P00550000 | 2024-10-02 10:08AM EDT | 550.00 | 61.70 | 58.90 | 63.30 | 0.00 | - | 2 | 2 | 18.74% |
| ELV250321P00570000 | 2024-08-28 12:40PM EDT | 570.00 | 42.20 | 52.00 | 59.40 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.