Elevance Health, Inc. (ELV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV260116C00230000 | 2024-04-02 11:24AM EDT | 230.00 | 277.70 | 300.00 | 310.00 | 0.00 | - | 1 | 4 | 91.18% |
| ELV260116C00240000 | 2024-01-12 10:30AM EDT | 240.00 | 249.20 | 272.00 | 282.00 | 0.00 | - | - | 10 | 69.26% |
| ELV260116C00250000 | 2024-09-10 9:44AM EDT | 250.00 | 301.10 | 248.00 | 258.00 | 0.00 | - | - | 15 | 50.04% |
| ELV260116C00260000 | 2024-01-18 12:43PM EDT | 260.00 | 215.45 | 262.00 | 272.00 | 0.00 | - | 4 | 23 | 72.65% |
| ELV260116C00290000 | 2024-04-02 11:15AM EDT | 290.00 | 226.83 | 248.00 | 258.00 | 0.00 | - | 2 | 0 | 76.22% |
| ELV260116C00300000 | 2024-05-15 1:43PM EDT | 300.00 | 256.00 | 246.00 | 256.00 | 0.00 | - | 1 | 4 | 78.96% |
| ELV260116C00310000 | 2024-04-02 2:09PM EDT | 310.00 | 207.30 | 231.00 | 241.00 | 0.00 | - | 3 | 3 | 72.00% |
| ELV260116C00320000 | 2024-10-04 1:56PM EDT | 320.00 | 192.47 | 186.50 | 194.50 | 0.00 | - | 5 | 5 | 45.42% |
| ELV260116C00330000 | 2023-11-17 4:20PM EDT | 330.00 | 169.50 | 163.10 | 173.00 | 0.00 | - | 1 | 1 | 33.08% |
| ELV260116C00350000 | 2024-09-10 9:48AM EDT | 350.00 | 210.28 | 162.00 | 167.30 | 0.00 | - | 17 | 23 | 40.83% |
| ELV260116C00380000 | 2024-07-01 1:37PM EDT | 380.00 | 180.00 | 172.00 | 181.00 | 0.00 | - | 1 | 2 | 58.20% |
| ELV260116C00400000 | 2024-10-10 12:27PM EDT | 400.00 | 127.40 | 120.80 | 129.00 | -37.50 | -22.74% | 4 | 20 | 37.24% |
| ELV260116C00410000 | 2024-10-02 10:17AM EDT | 410.00 | 121.00 | 115.00 | 120.00 | 0.00 | - | 1 | 1 | 35.57% |
| ELV260116C00420000 | 2023-12-13 11:40AM EDT | 420.00 | 121.27 | 103.00 | 110.90 | 0.00 | - | 24 | 17 | 33.83% |
| ELV260116C00430000 | 2024-08-05 9:39AM EDT | 430.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| ELV260116C00440000 | 2024-10-02 12:11PM EDT | 440.00 | 102.25 | 93.50 | 98.10 | 0.00 | - | 1 | 22 | 33.07% |
| ELV260116C00450000 | 2024-06-20 9:38AM EDT | 450.00 | 123.00 | 93.00 | 102.00 | 0.00 | - | 1 | 36 | 37.63% |
| ELV260116C00460000 | 2024-06-20 3:54PM EDT | 460.00 | 121.10 | 87.00 | 94.80 | 0.00 | - | 10 | 71 | 36.52% |
| ELV260116C00470000 | 2024-10-10 12:32PM EDT | 470.00 | 78.60 | 72.60 | 77.30 | -34.58 | -30.55% | 1 | 69 | 30.46% |
| ELV260116C00480000 | 2024-04-17 10:05AM EDT | 480.00 | 101.90 | 114.00 | 124.00 | 0.00 | - | 2 | 29 | 52.33% |
| ELV260116C00490000 | 2024-10-09 1:04PM EDT | 490.00 | 62.70 | 62.20 | 66.90 | 0.00 | - | 2 | 17 | 29.92% |
| ELV260116C00500000 | 2024-10-10 10:50AM EDT | 500.00 | 60.31 | 55.90 | 59.90 | +2.71 | +4.70% | 3 | 101 | 28.68% |
| ELV260116C00510000 | 2024-10-10 1:57PM EDT | 510.00 | 54.30 | 50.70 | 55.20 | +2.70 | +5.23% | 1 | 61 | 28.38% |
| ELV260116C00520000 | 2024-10-02 1:36PM EDT | 520.00 | 54.10 | 46.00 | 51.30 | 0.00 | - | 2 | 19 | 28.34% |
| ELV260116C00530000 | 2024-10-02 11:07AM EDT | 530.00 | 47.95 | 42.50 | 47.90 | 0.00 | - | 1 | 67 | 28.43% |
| ELV260116C00540000 | 2024-10-02 2:26PM EDT | 540.00 | 44.60 | 37.40 | 41.00 | 0.00 | - | 4 | 21 | 26.82% |
| ELV260116C00550000 | 2024-09-30 11:18AM EDT | 550.00 | 47.92 | 34.30 | 38.50 | 0.00 | - | 1 | 32 | 27.11% |
| ELV260116C00560000 | 2024-08-28 9:58AM EDT | 560.00 | 62.00 | 44.20 | 48.60 | 0.00 | - | 1 | 87 | 33.13% |
| ELV260116C00570000 | 2024-10-09 9:36AM EDT | 570.00 | 28.60 | 27.00 | 29.70 | 0.00 | - | 1 | 647 | 25.60% |
| ELV260116C00580000 | 2024-10-02 3:18PM EDT | 580.00 | 29.90 | 23.70 | 26.60 | 0.00 | - | 3 | 58 | 25.29% |
| ELV260116C00590000 | 2024-10-03 10:55AM EDT | 590.00 | 24.70 | 22.00 | 23.80 | 0.00 | - | 7 | 58 | 25.02% |
| ELV260116C00600000 | 2024-09-27 2:42PM EDT | 600.00 | 31.10 | 19.30 | 21.20 | 0.00 | - | 1 | 181 | 24.75% |
| ELV260116C00610000 | 2024-09-06 9:38AM EDT | 610.00 | 39.70 | 15.90 | 19.70 | 0.00 | - | 1 | 159 | 24.97% |
| ELV260116C00620000 | 2024-10-02 11:36AM EDT | 620.00 | 18.00 | 15.10 | 16.80 | 0.00 | - | 2 | 428 | 24.31% |
| ELV260116C00630000 | 2024-10-09 3:26PM EDT | 630.00 | 14.10 | 12.30 | 15.00 | 0.00 | - | 12 | 40 | 24.17% |
| ELV260116C00640000 | 2024-10-02 11:37AM EDT | 640.00 | 14.95 | 11.60 | 13.10 | 0.00 | - | 2 | 198 | 23.86% |
| ELV260116C00660000 | 2024-10-07 9:36AM EDT | 660.00 | 9.20 | 7.30 | 10.30 | +0.89 | +10.71% | 4 | 302 | 23.60% |
| ELV260116C00680000 | 2024-09-27 3:54PM EDT | 680.00 | 13.22 | 5.70 | 8.40 | 0.00 | - | 2 | 5 | 23.65% |
| ELV260116C00700000 | 2024-09-27 3:54PM EDT | 700.00 | 9.94 | 5.00 | 6.40 | 0.00 | - | 4 | 6 | 23.30% |
| ELV260116C00720000 | 2024-09-27 3:54PM EDT | 720.00 | 7.85 | 3.70 | 4.80 | 0.00 | - | 2 | 2 | 22.94% |
| ELV260116C00760000 | 2024-09-03 9:30AM EDT | 760.00 | 7.65 | 1.50 | 9.30 | 0.00 | - | 3 | 7 | 29.71% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV260116P00220000 | 2024-10-09 1:47PM EDT | 220.00 | 4.10 | 2.85 | 3.80 | 0.00 | - | 3 | 201 | 44.74% |
| ELV260116P00230000 | 2024-09-25 3:59PM EDT | 230.00 | 5.00 | 3.20 | 8.20 | 0.00 | - | 34 | 120 | 51.09% |
| ELV260116P00240000 | 2024-09-23 1:38PM EDT | 240.00 | 4.19 | 3.50 | 5.50 | 0.00 | - | 301 | 191 | 44.00% |
| ELV260116P00250000 | 2024-09-09 11:18AM EDT | 250.00 | 4.34 | 3.70 | 6.10 | 0.00 | - | 1 | 6 | 42.93% |
| ELV260116P00260000 | 2024-10-04 10:39AM EDT | 260.00 | 7.00 | 3.10 | 11.00 | 0.00 | - | 4 | 4 | 47.93% |
| ELV260116P00270000 | 2024-10-04 10:39AM EDT | 270.00 | 7.60 | 4.20 | 9.20 | 0.00 | - | 3 | 7 | 43.31% |
| ELV260116P00290000 | 2024-10-04 10:39AM EDT | 290.00 | 8.50 | 4.70 | 10.50 | 0.00 | - | 2 | 2 | 40.68% |
| ELV260116P00300000 | 2024-10-04 10:39AM EDT | 300.00 | 9.00 | 5.30 | 11.20 | 0.00 | - | 2 | 10 | 39.41% |
| ELV260116P00310000 | 2024-10-09 2:12PM EDT | 310.00 | 8.10 | 4.40 | 13.30 | 0.00 | - | 1 | 2 | 39.55% |
| ELV260116P00320000 | 2024-01-02 11:56AM EDT | 320.00 | 10.20 | 8.10 | 9.90 | 0.00 | - | - | 1 | 34.06% |
| ELV260116P00350000 | 2024-09-25 3:19PM EDT | 350.00 | 10.50 | 7.00 | 14.30 | 0.00 | - | 1 | 52 | 32.51% |
| ELV260116P00370000 | 2024-10-09 3:28PM EDT | 370.00 | 14.90 | 13.80 | 17.00 | 0.00 | - | 14 | 10 | 30.82% |
| ELV260116P00380000 | 2024-09-23 12:41PM EDT | 380.00 | 12.55 | 15.30 | 19.10 | 0.00 | - | 12 | 20 | 30.39% |
| ELV260116P00390000 | 2024-09-23 1:38PM EDT | 390.00 | 13.42 | 16.90 | 20.80 | 0.00 | - | 131 | 97 | 29.59% |
| ELV260116P00400000 | 2024-10-08 3:19PM EDT | 400.00 | 21.10 | 18.80 | 22.70 | 0.00 | - | 1 | 12 | 28.84% |
| ELV260116P00410000 | 2024-08-02 3:43PM EDT | 410.00 | 15.65 | 7.00 | 17.00 | 0.00 | - | 3 | 15 | 23.37% |
| ELV260116P00420000 | 2024-08-29 10:21AM EDT | 420.00 | 16.00 | 16.40 | 21.80 | 0.00 | - | 1 | 12 | 24.41% |
| ELV260116P00430000 | 2024-10-09 3:29PM EDT | 430.00 | 25.60 | 25.30 | 27.50 | 0.00 | - | 1 | 22 | 25.63% |
| ELV260116P00440000 | 2024-04-05 11:37AM EDT | 440.00 | 29.30 | 18.00 | 24.60 | 0.00 | - | 1 | 2 | 22.06% |
| ELV260116P00450000 | 2024-10-03 10:07AM EDT | 450.00 | 29.95 | 29.80 | 33.50 | 0.00 | - | 1 | 141 | 24.59% |
| ELV260116P00460000 | 2024-10-07 2:22PM EDT | 460.00 | 34.36 | 30.90 | 36.00 | 0.00 | - | 23 | 486 | 23.66% |
| ELV260116P00470000 | 2024-10-10 12:32PM EDT | 470.00 | 37.03 | 35.90 | 40.60 | +10.13 | +37.66% | 1 | 36 | 23.62% |
| ELV260116P00480000 | 2024-09-27 1:24PM EDT | 480.00 | 33.84 | 36.00 | 42.10 | 0.00 | - | 19 | 81 | 22.00% |
| ELV260116P00490000 | 2024-09-05 2:03PM EDT | 490.00 | 31.58 | 43.80 | 50.00 | 0.00 | - | 18 | 16 | 23.21% |
| ELV260116P00500000 | 2024-10-10 10:50AM EDT | 500.00 | 48.01 | 44.10 | 50.40 | -2.35 | -4.67% | 3 | 110 | 20.85% |
| ELV260116P00510000 | 2024-10-10 1:57PM EDT | 510.00 | 53.63 | 49.70 | 56.10 | -0.87 | -1.60% | 1 | 224 | 20.76% |
| ELV260116P00520000 | 2024-10-02 1:36PM EDT | 520.00 | 53.76 | 57.20 | 62.30 | 0.00 | - | 1 | 73 | 20.76% |
| ELV260116P00530000 | 2024-10-04 10:13AM EDT | 530.00 | 62.70 | 62.20 | 66.40 | 0.00 | - | 1 | 27 | 19.64% |
| ELV260116P00540000 | 2024-08-20 3:02PM EDT | 540.00 | 46.57 | 48.00 | 52.80 | 0.00 | - | 19 | 28 | 8.95% |
| ELV260116P00550000 | 2024-09-27 3:54PM EDT | 550.00 | 62.35 | 73.70 | 78.60 | 0.00 | - | 2 | 20 | 18.74% |
| ELV260116P00560000 | 2024-07-05 11:58AM EDT | 560.00 | 64.70 | 59.00 | 65.80 | 0.00 | - | 7 | 13 | 0.00% |
| ELV260116P00570000 | 2024-09-12 11:39AM EDT | 570.00 | 62.90 | 85.30 | 91.40 | 0.00 | - | 1 | 20 | 17.40% |
| ELV260116P00580000 | 2024-07-05 11:57AM EDT | 580.00 | 76.50 | 70.00 | 77.70 | 0.00 | - | 8 | 30 | 0.00% |
| ELV260116P00640000 | 2024-03-28 2:14PM EDT | 640.00 | 122.01 | 103.00 | 113.00 | 0.00 | - | 4 | 2 | 0.00% |
| ELV260116P00700000 | 2024-03-27 2:51PM EDT | 700.00 | 181.49 | 157.00 | 167.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.