Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240621C00290000 | 2024-04-19 11:38AM EDT | 290.00 | 245.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELV240621C00300000 | 2024-04-19 2:41PM EDT | 300.00 | 233.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ELV240621C00310000 | 2024-04-19 2:38PM EDT | 310.00 | 225.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELV240621C00360000 | 2024-02-08 2:21PM EDT | 360.00 | 147.50 | 144.10 | 154.00 | 0.00 | - | 1 | 3 | 0.00% |
| ELV240621C00370000 | 2023-11-30 4:36PM EDT | 370.00 | 119.30 | 107.00 | 115.90 | 0.00 | - | - | 2 | 0.00% |
| ELV240621C00380000 | 2024-03-15 1:29PM EDT | 380.00 | 134.70 | 116.10 | 126.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240621C00400000 | 2023-08-03 9:43AM EDT | 400.00 | 94.20 | 71.40 | 77.20 | 0.00 | - | 1 | 1 | 0.00% |
| ELV240621C00410000 | 2024-03-28 11:16AM EDT | 410.00 | 115.60 | 125.10 | 135.00 | 0.00 | - | 1 | 4 | 71.14% |
| ELV240621C00420000 | 2023-12-01 2:42PM EDT | 420.00 | 79.95 | 67.00 | 72.00 | 0.00 | - | 4 | 16 | 0.00% |
| ELV240621C00430000 | 2023-07-19 11:06AM EDT | 430.00 | 72.50 | 69.40 | 73.20 | 0.00 | - | 1 | 4 | 0.00% |
| ELV240621C00440000 | 2024-03-27 12:59PM EDT | 440.00 | 86.05 | 95.60 | 105.00 | 0.00 | - | 2 | 2 | 57.79% |
| ELV240621C00450000 | 2024-03-28 11:16AM EDT | 450.00 | 77.60 | 86.00 | 95.90 | 0.00 | - | 1 | 20 | 54.43% |
| ELV240621C00460000 | 2024-04-17 3:30PM EDT | 460.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ELV240621C00470000 | 2024-04-16 10:14AM EDT | 470.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240621C00480000 | 2024-04-26 10:02AM EDT | 480.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240621C00490000 | 2024-04-30 9:57AM EDT | 490.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240621C00500000 | 2024-04-26 10:02AM EDT | 500.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| ELV240621C00510000 | 2024-04-29 9:36AM EDT | 510.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| ELV240621C00520000 | 2024-04-26 3:58PM EDT | 520.00 | 27.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240621C00530000 | 2024-04-30 10:29AM EDT | 530.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 451 | 0.20% |
| ELV240621C00540000 | 2024-04-30 3:55PM EDT | 540.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ELV240621C00550000 | 2024-04-30 3:50PM EDT | 550.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ELV240621C00560000 | 2024-04-30 12:19PM EDT | 560.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 3.13% |
| ELV240621C00570000 | 2024-04-30 11:29AM EDT | 570.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| ELV240621C00580000 | 2024-04-25 12:42PM EDT | 580.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 6.25% |
| ELV240621C00590000 | 2024-04-23 3:56PM EDT | 590.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV240621C00600000 | 2024-04-25 3:58PM EDT | 600.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 6.25% |
| ELV240621C00610000 | 2024-04-16 3:31PM EDT | 610.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 6.25% |
| ELV240621C00620000 | 2024-02-16 12:19PM EDT | 620.00 | 1.05 | 0.30 | 4.60 | 0.00 | - | 1 | 121 | 36.01% |
| ELV240621C00640000 | 2023-12-20 4:21PM EDT | 640.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 31.19% |
| ELV240621C00660000 | 2023-07-17 1:09PM EDT | 660.00 | 1.10 | 1.80 | 2.60 | 0.00 | - | - | 1 | 39.36% |
| ELV240621C00680000 | 2024-04-26 11:52AM EDT | 680.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ELV240621C00700000 | 2024-04-25 9:58AM EDT | 700.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240621P00210000 | 2024-03-12 2:04PM EDT | 210.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 112.89% |
| ELV240621P00220000 | 2023-12-29 12:10PM EDT | 220.00 | 0.15 | 0.00 | 2.75 | 0.00 | - | 1 | 12 | 117.97% |
| ELV240621P00230000 | 2024-03-13 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| ELV240621P00240000 | 2023-12-29 12:10PM EDT | 240.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | 3 | 3 | 107.89% |
| ELV240621P00250000 | 2024-01-11 11:52AM EDT | 250.00 | 4.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 93.12% |
| ELV240621P00270000 | 2024-01-29 4:15PM EDT | 270.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 84.38% |
| ELV240621P00290000 | 2024-04-08 1:25PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| ELV240621P00300000 | 2024-04-18 3:45PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ELV240621P00310000 | 2024-01-18 10:30AM EDT | 310.00 | 1.30 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 62.21% |
| ELV240621P00320000 | 2023-10-25 10:09AM EDT | 320.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ELV240621P00330000 | 2024-01-23 11:16AM EDT | 330.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | 5 | 11 | 68.93% |
| ELV240621P00340000 | 2024-01-23 11:16AM EDT | 340.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 71.31% |
| ELV240621P00350000 | 2024-04-23 1:26PM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| ELV240621P00360000 | 2024-04-29 9:30AM EDT | 360.00 | 0.05 | 0.10 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ELV240621P00370000 | 2024-04-25 1:31PM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 25.00% |
| ELV240621P00380000 | 2024-04-23 12:46PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELV240621P00390000 | 2024-04-29 11:22AM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ELV240621P00400000 | 2024-04-29 10:16AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| ELV240621P00410000 | 2024-04-18 1:01PM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 12.50% |
| ELV240621P00420000 | 2024-04-18 12:56PM EDT | 420.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELV240621P00430000 | 2024-04-23 11:50AM EDT | 430.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| ELV240621P00440000 | 2024-04-22 12:48PM EDT | 440.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 12.50% |
| ELV240621P00450000 | 2024-04-29 10:24AM EDT | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
| ELV240621P00460000 | 2024-04-22 12:46PM EDT | 460.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 430 | 6.25% |
| ELV240621P00470000 | 2024-04-23 1:26PM EDT | 470.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 95 | 242 | 6.25% |
| ELV240621P00480000 | 2024-04-29 1:21PM EDT | 480.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 22 | 180 | 6.25% |
| ELV240621P00490000 | 2024-04-30 9:32AM EDT | 490.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ELV240621P00500000 | 2024-04-30 10:11AM EDT | 500.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ELV240621P00510000 | 2024-04-26 10:54AM EDT | 510.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ELV240621P00520000 | 2024-04-29 10:16AM EDT | 520.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.78% |
| ELV240621P00530000 | 2024-04-30 12:34PM EDT | 530.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| ELV240621P00540000 | 2024-04-30 12:34PM EDT | 540.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ELV240621P00550000 | 2024-04-26 2:02PM EDT | 550.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ELV240621P00580000 | 2024-04-17 3:42PM EDT | 580.00 | 70.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.