Elevance Health, Inc. (ELV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV241018C00400000 | 2024-09-17 11:03AM EDT | 400.00 | 152.35 | 94.80 | 103.00 | 0.00 | - | 2 | 2 | 56.54% |
| ELV241018C00430000 | 2024-09-24 9:38AM EDT | 430.00 | 105.46 | 65.10 | 73.20 | 0.00 | - | - | 1 | 67.22% |
| ELV241018C00490000 | 2024-10-03 3:27PM EDT | 490.00 | 16.80 | 16.70 | 17.40 | -4.40 | -20.75% | 2 | 10 | 31.17% |
| ELV241018C00500000 | 2024-10-03 3:36PM EDT | 500.00 | 11.40 | 11.00 | 11.60 | -5.00 | -31.45% | 83 | 41 | 29.89% |
| ELV241018C00510000 | 2024-10-03 3:22PM EDT | 510.00 | 7.00 | 6.80 | 7.30 | -4.50 | -39.13% | 927 | 62 | 29.20% |
| ELV241018C00520000 | 2024-10-03 12:28PM EDT | 520.00 | 4.02 | 3.80 | 4.40 | -3.28 | -44.93% | 447 | 50 | 29.04% |
| ELV241018C00530000 | 2024-10-03 1:56PM EDT | 530.00 | 2.40 | 1.80 | 2.75 | -2.00 | -45.45% | 40 | 235 | 29.91% |
| ELV241018C00540000 | 2024-10-03 2:46PM EDT | 540.00 | 1.48 | 0.95 | 1.35 | -0.82 | -35.65% | 15 | 313 | 28.96% |
| ELV241018C00550000 | 2024-10-03 10:00AM EDT | 550.00 | 1.15 | 0.45 | 1.15 | -0.28 | -19.58% | 2 | 424 | 32.42% |
| ELV241018C00560000 | 2024-10-03 12:36PM EDT | 560.00 | 0.50 | 0.10 | 1.60 | -0.35 | -41.18% | 13 | 125 | 39.77% |
| ELV241018C00570000 | 2024-10-02 3:44PM EDT | 570.00 | 0.49 | 0.05 | 1.00 | 0.00 | - | 8 | 178 | 39.83% |
| ELV241018C00580000 | 2024-09-27 3:21PM EDT | 580.00 | 0.93 | 0.00 | 1.60 | 0.00 | - | 1 | 27 | 48.41% |
| ELV241018C00590000 | 2024-10-02 3:43PM EDT | 590.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 3 | 279 | 56.48% |
| ELV241018C00600000 | 2024-09-23 2:56PM EDT | 600.00 | 0.65 | 0.15 | 4.40 | 0.00 | - | 27 | 47 | 61.08% |
| ELV241018C00610000 | 2024-09-09 3:04PM EDT | 610.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 64.60% |
| ELV241018C00620000 | 2024-09-23 3:21PM EDT | 620.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 55.52% |
| ELV241018C00630000 | 2024-09-30 12:14PM EDT | 630.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 71.86% |
| ELV241018C00680000 | 2024-09-13 1:57PM EDT | 680.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 89.16% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV241018P00380000 | 2024-09-25 2:46PM EDT | 380.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 6 | 9 | 73.78% |
| ELV241018P00390000 | 2024-09-25 2:45PM EDT | 390.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 4 | 10 | 55.52% |
| ELV241018P00400000 | 2024-09-30 9:33AM EDT | 400.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 5 | 25 | 73.38% |
| ELV241018P00410000 | 2024-09-23 1:39PM EDT | 410.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.18% |
| ELV241018P00440000 | 2024-10-02 3:24PM EDT | 440.00 | 0.95 | 0.10 | 1.25 | 0.00 | - | 53 | 25 | 40.45% |
| ELV241018P00450000 | 2024-10-02 12:20PM EDT | 450.00 | 1.47 | 0.80 | 1.55 | 0.00 | - | 47 | 50 | 36.59% |
| ELV241018P00460000 | 2024-10-03 2:10PM EDT | 460.00 | 1.80 | 1.75 | 2.00 | -0.38 | -17.43% | 2 | 24 | 32.86% |
| ELV241018P00470000 | 2024-10-03 12:18PM EDT | 470.00 | 2.55 | 3.00 | 3.60 | -0.35 | -12.07% | 43 | 88 | 32.61% |
| ELV241018P00480000 | 2024-10-03 2:46PM EDT | 480.00 | 4.61 | 4.90 | 5.70 | -0.28 | -5.73% | 169 | 42 | 31.36% |
| ELV241018P00490000 | 2024-10-03 12:58PM EDT | 490.00 | 7.28 | 7.90 | 8.80 | +0.13 | +1.82% | 105 | 64 | 30.27% |
| ELV241018P00500000 | 2024-10-03 2:16PM EDT | 500.00 | 13.00 | 12.20 | 13.30 | +2.25 | +20.93% | 328 | 245 | 29.76% |
| ELV241018P00510000 | 2024-10-03 9:38AM EDT | 510.00 | 17.62 | 18.00 | 19.10 | +2.62 | +17.47% | 10 | 175 | 29.32% |
| ELV241018P00520000 | 2024-10-02 3:37PM EDT | 520.00 | 20.94 | 21.90 | 28.20 | +0.04 | +0.19% | 1 | 128 | 34.95% |
| ELV241018P00530000 | 2024-10-02 2:35PM EDT | 530.00 | 29.46 | 29.60 | 37.70 | 0.00 | - | 8 | 797 | 40.56% |
| ELV241018P00540000 | 2024-10-02 3:20PM EDT | 540.00 | 37.74 | 38.90 | 46.90 | 0.00 | - | 2 | 100 | 44.38% |
| ELV241018P00550000 | 2024-10-02 11:17AM EDT | 550.00 | 49.00 | 48.40 | 56.60 | 0.00 | - | 2 | 89 | 49.19% |
| ELV241018P00560000 | 2024-10-02 2:18PM EDT | 560.00 | 56.00 | 57.60 | 66.50 | 0.00 | - | 4 | 92 | 54.32% |
| ELV241018P00570000 | 2024-09-16 3:11PM EDT | 570.00 | 23.90 | 67.70 | 76.70 | 0.00 | - | 12 | 39 | 60.35% |
| ELV241018P00610000 | 2024-09-16 10:19AM EDT | 610.00 | 54.35 | 108.40 | 116.70 | 0.00 | - | 1 | 0 | 52.71% |
| ELV241018P00620000 | 2024-09-16 10:19AM EDT | 620.00 | 64.05 | 118.40 | 126.70 | 0.00 | - | 1 | 0 | 56.10% |
| ELV241018P00630000 | 2024-09-03 12:31PM EDT | 630.00 | 65.13 | 128.40 | 136.70 | 0.00 | - | - | 0 | 59.40% |
© 2024 Yahoo. All rights reserved.