Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517C00470000 | 2024-05-02 10:13AM EDT | 470.00 | 58.20 | 52.50 | 60.50 | -2.64 | -4.34% | 1 | 2 | 56.23% |
| ELV240517C00480000 | 2024-04-18 10:26AM EDT | 480.00 | 58.10 | 42.60 | 50.90 | 0.00 | - | 13 | 7 | 50.50% |
| ELV240517C00490000 | 2024-04-18 9:54AM EDT | 490.00 | 44.50 | 32.80 | 40.90 | 0.00 | - | 16 | 33 | 43.06% |
| ELV240517C00500000 | 2024-04-25 3:52PM EDT | 500.00 | 40.20 | 23.20 | 31.00 | 0.00 | - | 5 | 69 | 35.71% |
| ELV240517C00510000 | 2024-05-02 3:49PM EDT | 510.00 | 17.30 | 16.80 | 22.20 | -1.81 | -9.47% | 1 | 198 | 30.86% |
| ELV240517C00520000 | 2024-05-02 3:59PM EDT | 520.00 | 10.60 | 10.20 | 12.70 | -4.09 | -27.84% | 3 | 283 | 22.79% |
| ELV240517C00530000 | 2024-05-02 3:59PM EDT | 530.00 | 5.10 | 5.00 | 5.70 | +0.20 | +4.08% | 117 | 227 | 18.03% |
| ELV240517C00540000 | 2024-05-02 3:59PM EDT | 540.00 | 2.05 | 1.90 | 2.30 | -0.15 | -6.82% | 96 | 654 | 17.09% |
| ELV240517C00550000 | 2024-05-02 11:36AM EDT | 550.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 1 | 223 | 16.92% |
| ELV240517C00560000 | 2024-04-30 10:17AM EDT | 560.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 223 | 25.54% |
| ELV240517C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 91 | 23.73% |
| ELV240517C00580000 | 2024-04-30 1:14PM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 21.53% |
| ELV240517C00590000 | 2024-04-23 10:36AM EDT | 590.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 39.60% |
| ELV240517C00620000 | 2024-04-23 10:56AM EDT | 620.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 4 | 55.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517P00350000 | 2024-03-22 11:48AM EDT | 350.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 119.02% |
| ELV240517P00380000 | 2024-03-26 11:25AM EDT | 380.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 82.62% |
| ELV240517P00390000 | 2024-04-18 11:05AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 76.90% |
| ELV240517P00400000 | 2024-04-11 11:17AM EDT | 400.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 71.29% |
| ELV240517P00410000 | 2024-04-09 11:21AM EDT | 410.00 | 0.43 | 0.00 | 0.35 | 0.00 | - | - | 1 | 52.93% |
| ELV240517P00420000 | 2024-04-22 11:24AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 45.12% |
| ELV240517P00430000 | 2024-04-04 1:04PM EDT | 430.00 | 1.24 | 0.00 | 3.90 | 0.00 | - | 10 | 13 | 66.72% |
| ELV240517P00440000 | 2024-04-29 10:30AM EDT | 440.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 1 | 33 | 54.91% |
| ELV240517P00450000 | 2024-05-01 1:40PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 44.39% |
| ELV240517P00460000 | 2024-05-01 1:10PM EDT | 460.00 | 0.09 | 0.00 | 3.10 | 0.00 | - | 1 | 53 | 55.01% |
| ELV240517P00470000 | 2024-04-23 9:30AM EDT | 470.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 2 | 458 | 54.22% |
| ELV240517P00480000 | 2024-05-01 3:51PM EDT | 480.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 4 | 33 | 26.44% |
| ELV240517P00490000 | 2024-04-30 11:55AM EDT | 490.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | 10 | 257 | 28.00% |
| ELV240517P00500000 | 2024-04-30 3:47PM EDT | 500.00 | 0.71 | 0.60 | 0.95 | 0.00 | - | 51 | 208 | 19.25% |
| ELV240517P00510000 | 2024-05-02 3:50PM EDT | 510.00 | 2.00 | 1.55 | 1.85 | 0.00 | - | 14 | 235 | 16.91% |
| ELV240517P00520000 | 2024-05-02 3:58PM EDT | 520.00 | 4.30 | 3.60 | 4.20 | +0.49 | +12.86% | 3 | 259 | 15.69% |
| ELV240517P00530000 | 2024-05-02 3:59PM EDT | 530.00 | 8.70 | 8.00 | 8.90 | -1.00 | -10.31% | 30 | 130 | 15.16% |
| ELV240517P00540000 | 2024-05-01 10:07AM EDT | 540.00 | 16.50 | 13.20 | 17.60 | 0.00 | - | 3 | 400 | 19.84% |
| ELV240517P00550000 | 2024-04-23 11:03AM EDT | 550.00 | 15.70 | 22.00 | 28.80 | 0.00 | - | 2 | 0 | 30.28% |
| ELV240517P00560000 | 2024-05-01 3:54PM EDT | 560.00 | 31.80 | 31.00 | 38.70 | 0.00 | - | 3 | 0 | 36.33% |
| ELV240517P00570000 | 2024-04-18 10:11AM EDT | 570.00 | 34.97 | 40.50 | 48.70 | 0.00 | - | - | 0 | 42.23% |
| ELV240517P00580000 | 2024-04-18 10:11AM EDT | 580.00 | 44.67 | 50.50 | 58.70 | 0.00 | - | - | 0 | 47.78% |
© 2024 Yahoo. All rights reserved.