Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240920C00420000 | 2024-03-27 9:57AM EDT | 420.00 | 112.15 | 118.40 | 127.10 | 0.00 | - | 2 | 1 | 48.63% |
| ELV240920C00430000 | 2024-01-18 4:25PM EDT | 430.00 | 64.90 | 96.80 | 102.30 | 0.00 | - | 4 | 5 | 25.88% |
| ELV240920C00440000 | 2024-02-26 2:00PM EDT | 440.00 | 86.00 | 92.40 | 98.90 | 0.00 | - | 1 | 1 | 33.14% |
| ELV240920C00450000 | 2024-01-18 1:17PM EDT | 450.00 | 44.75 | 80.40 | 85.10 | 0.00 | - | 1 | 1 | 25.68% |
| ELV240920C00460000 | 2024-02-16 11:58AM EDT | 460.00 | 74.15 | 71.20 | 76.20 | 0.00 | - | 1 | 3 | 24.64% |
| ELV240920C00470000 | 2024-03-21 11:39AM EDT | 470.00 | 66.00 | 73.80 | 80.20 | 0.00 | - | 9 | 12 | 36.18% |
| ELV240920C00480000 | 2024-03-21 12:39PM EDT | 480.00 | 58.90 | 66.70 | 72.70 | 0.00 | - | 11 | 16 | 35.21% |
| ELV240920C00490000 | 2024-04-02 1:01PM EDT | 490.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240920C00500000 | 2024-04-25 11:19AM EDT | 500.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240920C00510000 | 2024-04-17 9:53AM EDT | 510.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240920C00520000 | 2024-04-26 2:06PM EDT | 520.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240920C00530000 | 2024-04-30 1:57PM EDT | 530.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ELV240920C00540000 | 2024-04-30 2:50PM EDT | 540.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ELV240920C00550000 | 2024-04-29 10:50AM EDT | 550.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ELV240920C00560000 | 2024-04-29 10:52AM EDT | 560.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ELV240920C00570000 | 2024-04-30 2:35PM EDT | 570.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV240920C00580000 | 2024-04-22 11:13AM EDT | 580.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV240920C00590000 | 2024-04-29 10:16AM EDT | 590.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV240920C00600000 | 2024-04-25 1:52PM EDT | 600.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ELV240920C00610000 | 2024-04-29 2:24PM EDT | 610.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ELV240920C00620000 | 2024-04-29 10:02AM EDT | 620.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ELV240920C00630000 | 2024-03-07 3:36PM EDT | 630.00 | 2.50 | 1.70 | 2.60 | 0.00 | - | - | 2 | 19.93% |
| ELV240920C00640000 | 2024-03-15 1:09PM EDT | 640.00 | 1.90 | 0.35 | 1.80 | 0.00 | - | 1 | 2 | 19.54% |
| ELV240920C00650000 | 2024-04-15 10:35AM EDT | 650.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ELV240920C00660000 | 2024-02-27 11:16AM EDT | 660.00 | 1.09 | 0.35 | 4.80 | 0.00 | - | 1 | 0 | 27.63% |
| ELV240920C00680000 | 2024-04-26 11:52AM EDT | 680.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240920P00240000 | 2024-03-18 12:14PM EDT | 240.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 3 | 51.12% |
| ELV240920P00290000 | 2024-04-12 11:10AM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ELV240920P00310000 | 2024-02-21 4:42PM EDT | 310.00 | 1.15 | 0.00 | 3.00 | 0.00 | - | - | 125 | 52.90% |
| ELV240920P00320000 | 2024-04-10 2:43PM EDT | 320.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ELV240920P00330000 | 2024-01-23 10:48AM EDT | 330.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.97% |
| ELV240920P00340000 | 2024-02-08 10:59AM EDT | 340.00 | 1.80 | 0.15 | 5.70 | 0.00 | - | 2 | 1 | 52.43% |
| ELV240920P00350000 | 2024-03-27 2:52PM EDT | 350.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 37.06% |
| ELV240920P00360000 | 2024-02-06 12:59PM EDT | 360.00 | 3.12 | 1.25 | 2.75 | 0.00 | - | 1 | 4 | 39.41% |
| ELV240920P00370000 | 2024-04-18 10:22AM EDT | 370.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELV240920P00380000 | 2024-04-19 2:11PM EDT | 380.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELV240920P00390000 | 2024-04-19 10:12AM EDT | 390.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELV240920P00400000 | 2024-04-25 3:41PM EDT | 400.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| ELV240920P00410000 | 2024-04-23 10:43AM EDT | 410.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| ELV240920P00420000 | 2024-03-01 3:35PM EDT | 420.00 | 7.10 | 2.65 | 6.50 | 0.00 | - | 1 | 13 | 33.03% |
| ELV240920P00430000 | 2024-04-23 11:54AM EDT | 430.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ELV240920P00440000 | 2024-04-16 11:21AM EDT | 440.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ELV240920P00450000 | 2024-04-19 10:12AM EDT | 450.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV240920P00460000 | 2024-04-15 3:57PM EDT | 460.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ELV240920P00470000 | 2024-04-26 10:24AM EDT | 470.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ELV240920P00480000 | 2024-04-23 11:53AM EDT | 480.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ELV240920P00490000 | 2024-04-30 2:32PM EDT | 490.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ELV240920P00500000 | 2024-04-29 10:24AM EDT | 500.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ELV240920P00510000 | 2024-04-26 11:13AM EDT | 510.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ELV240920P00520000 | 2024-04-29 3:16PM EDT | 520.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ELV240920P00530000 | 2024-04-30 1:57PM EDT | 530.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV240920P00540000 | 2024-04-30 12:44PM EDT | 540.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240920P00550000 | 2024-04-29 10:55AM EDT | 550.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.