Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250117C00230000 | 2024-03-06 11:02AM EDT | 230.00 | 280.37 | 273.30 | 282.10 | 0.00 | - | 2 | 11 | 0.00% |
| ELV250117C00240000 | 2023-10-27 9:39AM EDT | 240.00 | 217.00 | 242.00 | 252.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELV250117C00250000 | 2023-10-27 9:40AM EDT | 250.00 | 208.00 | 233.00 | 243.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV250117C00270000 | 2023-07-19 10:08AM EDT | 270.00 | 220.70 | 200.50 | 220.50 | 0.00 | - | 5 | 3 | 0.00% |
| ELV250117C00280000 | 2024-02-02 2:39PM EDT | 280.00 | 224.87 | 222.00 | 232.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELV250117C00300000 | 2024-04-18 9:38AM EDT | 300.00 | 236.90 | 232.00 | 241.70 | 0.00 | - | 1 | 5 | 52.17% |
| ELV250117C00310000 | 2023-09-11 10:20AM EDT | 310.00 | 166.35 | 162.60 | 171.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV250117C00320000 | 2023-06-28 3:02PM EDT | 320.00 | 149.58 | 166.00 | 176.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV250117C00340000 | 2024-01-04 11:33AM EDT | 340.00 | 161.95 | 164.00 | 174.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELV250117C00350000 | 2024-03-06 11:00AM EDT | 350.00 | 168.77 | 162.80 | 170.90 | 0.00 | - | 19 | 18 | 0.00% |
| ELV250117C00360000 | 2022-10-12 1:54PM EDT | 360.00 | 162.96 | 174.00 | 183.50 | 0.00 | - | - | 1 | 46.48% |
| ELV250117C00370000 | 2024-01-24 10:38AM EDT | 370.00 | 140.00 | 155.00 | 165.00 | 0.00 | - | 1 | 1 | 33.70% |
| ELV250117C00380000 | 2024-04-25 12:23PM EDT | 380.00 | 175.00 | 158.00 | 167.40 | 0.00 | - | 1 | 3 | 45.62% |
| ELV250117C00390000 | 2023-07-20 12:20PM EDT | 390.00 | 125.85 | 113.40 | 133.30 | 0.00 | - | 1 | 2 | 0.00% |
| ELV250117C00400000 | 2023-10-18 9:37AM EDT | 400.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| ELV250117C00410000 | 2023-12-04 4:11PM EDT | 410.00 | 103.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELV250117C00420000 | 2024-02-20 4:51PM EDT | 420.00 | 114.00 | 114.60 | 121.90 | 0.00 | - | 1 | 215 | 31.28% |
| ELV250117C00430000 | 2024-02-26 2:18PM EDT | 430.00 | 106.00 | 108.40 | 118.10 | 0.00 | - | 1 | 84 | 34.36% |
| ELV250117C00440000 | 2024-02-07 12:55PM EDT | 440.00 | 92.20 | 89.80 | 98.00 | 0.00 | - | 1 | 41 | 23.60% |
| ELV250117C00450000 | 2024-04-23 12:24PM EDT | 450.00 | 112.48 | 98.70 | 106.50 | 0.00 | - | 2 | 41 | 35.86% |
| ELV250117C00460000 | 2024-03-13 10:45AM EDT | 460.00 | 84.12 | 71.00 | 77.80 | 0.00 | - | 1 | 84 | 19.56% |
| ELV250117C00470000 | 2024-03-08 3:36PM EDT | 470.00 | 76.30 | 71.50 | 76.60 | 0.00 | - | 1 | 43 | 24.18% |
| ELV250117C00480000 | 2024-04-18 12:18PM EDT | 480.00 | 81.68 | 75.60 | 84.00 | 0.00 | - | 3 | 67 | 33.16% |
| ELV250117C00490000 | 2024-04-30 10:21AM EDT | 490.00 | 72.70 | 68.40 | 76.20 | +20.27 | +38.66% | 1 | 28 | 31.85% |
| ELV250117C00500000 | 2024-04-30 10:21AM EDT | 500.00 | 64.63 | 62.00 | 69.30 | -7.10 | -9.90% | 2 | 88 | 30.98% |
| ELV250117C00510000 | 2024-03-21 1:34PM EDT | 510.00 | 52.96 | 60.00 | 67.00 | 0.00 | - | 1 | 90 | 32.64% |
| ELV250117C00520000 | 2024-04-15 3:20PM EDT | 520.00 | 38.80 | 50.80 | 54.70 | 0.00 | - | 2 | 86 | 28.39% |
| ELV250117C00530000 | 2024-04-23 9:35AM EDT | 530.00 | 48.90 | 45.50 | 49.30 | 0.00 | - | 1 | 260 | 27.95% |
| ELV250117C00540000 | 2024-04-18 2:38PM EDT | 540.00 | 45.86 | 39.90 | 43.70 | 0.00 | - | 3 | 110 | 27.24% |
| ELV250117C00550000 | 2024-04-30 12:51PM EDT | 550.00 | 35.82 | 34.40 | 38.00 | -6.48 | -15.32% | 3 | 727 | 26.31% |
| ELV250117C00560000 | 2024-04-30 9:38AM EDT | 560.00 | 34.10 | 30.40 | 33.50 | -2.80 | -7.59% | 5 | 254 | 25.86% |
| ELV250117C00570000 | 2024-04-24 1:42PM EDT | 570.00 | 27.78 | 25.40 | 29.00 | 0.00 | - | 21 | 267 | 25.23% |
| ELV250117C00580000 | 2024-04-26 1:03PM EDT | 580.00 | 27.00 | 21.60 | 24.90 | 0.00 | - | 5 | 574 | 24.63% |
| ELV250117C00590000 | 2024-04-24 12:00PM EDT | 590.00 | 19.61 | 16.70 | 22.30 | 0.00 | - | 10 | 190 | 24.74% |
| ELV250117C00600000 | 2024-04-29 9:59AM EDT | 600.00 | 20.10 | 15.20 | 18.30 | 0.00 | - | 1 | 82 | 23.79% |
| ELV250117C00610000 | 2024-04-24 10:16AM EDT | 610.00 | 14.30 | 12.40 | 15.30 | 0.00 | - | 6 | 35 | 23.26% |
| ELV250117C00620000 | 2024-04-18 2:27PM EDT | 620.00 | 13.50 | 10.40 | 13.10 | 0.00 | - | 5 | 93 | 23.07% |
| ELV250117C00630000 | 2024-04-22 10:51AM EDT | 630.00 | 13.20 | 6.90 | 10.40 | 0.00 | - | 1 | 37 | 22.29% |
| ELV250117C00640000 | 2024-04-17 3:24PM EDT | 640.00 | 6.30 | 6.90 | 12.20 | 0.00 | - | 12 | 230 | 24.90% |
| ELV250117C00660000 | 2024-04-29 10:03AM EDT | 660.00 | 7.10 | 4.50 | 9.50 | 0.00 | - | 2 | 41 | 24.98% |
| ELV250117C00680000 | 2023-11-20 10:30AM EDT | 680.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ELV250117C00700000 | 2024-04-30 1:24PM EDT | 700.00 | 2.20 | 1.60 | 2.95 | -0.55 | -20.00% | 1 | 15 | 21.47% |
| ELV250117C00720000 | 2022-12-13 4:36PM EDT | 720.00 | 32.50 | 12.00 | 21.50 | 0.00 | - | 6 | 6 | 40.75% |
| ELV250117C00740000 | 2023-11-30 11:20AM EDT | 740.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 1 | 40 | 25.20% |
| ELV250117C00760000 | 2023-07-20 10:18AM EDT | 760.00 | 3.56 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 34.58% |
| ELV250117C00780000 | 2024-04-26 10:12AM EDT | 780.00 | 0.66 | 0.10 | 3.20 | 0.00 | - | 4 | 7 | 27.94% |
| ELV250117C00800000 | 2024-04-25 9:30AM EDT | 800.00 | 0.66 | 0.20 | 0.80 | 0.00 | - | 1 | 171 | 23.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250117P00210000 | 2024-02-06 10:30AM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ELV250117P00220000 | 2023-12-29 12:12PM EDT | 220.00 | 1.20 | 0.20 | 3.60 | 0.00 | - | 3 | 53 | 55.38% |
| ELV250117P00230000 | 2024-04-23 9:30AM EDT | 230.00 | 0.75 | 0.05 | 5.60 | 0.00 | - | 6 | 33 | 56.81% |
| ELV250117P00240000 | 2023-07-27 12:34PM EDT | 240.00 | 3.24 | 0.25 | 8.40 | 0.00 | - | 1 | 1 | 59.13% |
| ELV250117P00250000 | 2023-10-27 9:30AM EDT | 250.00 | 6.05 | 0.10 | 7.20 | 0.00 | - | 2 | 14 | 54.45% |
| ELV250117P00270000 | 2024-01-18 10:43AM EDT | 270.00 | 2.90 | 0.50 | 4.20 | 0.00 | - | 3 | 5 | 51.05% |
| ELV250117P00280000 | 2023-05-26 1:25PM EDT | 280.00 | 10.20 | 3.00 | 10.60 | 0.00 | - | 1 | 1 | 54.53% |
| ELV250117P00290000 | 2023-03-31 2:46PM EDT | 290.00 | 10.50 | 6.80 | 13.50 | 0.00 | - | 1 | 1 | 57.95% |
| ELV250117P00300000 | 2023-12-29 11:35AM EDT | 300.00 | 4.11 | 1.00 | 5.30 | 0.00 | - | 1 | 5 | 46.59% |
| ELV250117P00310000 | 2023-08-25 11:15AM EDT | 310.00 | 9.70 | 6.40 | 13.70 | 0.00 | - | 1 | 0 | 52.57% |
| ELV250117P00320000 | 2024-04-23 12:52PM EDT | 320.00 | 3.40 | 0.05 | 6.60 | 0.00 | - | 1 | 7 | 44.56% |
| ELV250117P00330000 | 2023-10-25 12:13PM EDT | 330.00 | 10.94 | 6.40 | 11.20 | 0.00 | - | - | 0 | 49.26% |
| ELV250117P00340000 | 2024-01-22 4:43PM EDT | 340.00 | 5.90 | 2.40 | 6.30 | 0.00 | - | 2 | 10 | 39.68% |
| ELV250117P00350000 | 2024-04-12 12:42PM EDT | 350.00 | 6.50 | 2.00 | 7.80 | 0.00 | - | 9 | 185 | 39.89% |
| ELV250117P00360000 | 2024-04-29 11:45AM EDT | 360.00 | 4.80 | 0.05 | 8.10 | 0.00 | - | 1 | 200 | 38.18% |
| ELV250117P00370000 | 2024-04-30 1:21PM EDT | 370.00 | 5.35 | 1.95 | 6.70 | +0.72 | +15.55% | 1 | 104 | 34.15% |
| ELV250117P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 4.54 | 1.45 | 8.40 | 0.00 | - | 1 | 56 | 34.41% |
| ELV250117P00390000 | 2024-04-16 1:10PM EDT | 390.00 | 7.40 | 1.80 | 8.90 | 0.00 | - | 1 | 387 | 32.98% |
| ELV250117P00400000 | 2024-04-30 3:15PM EDT | 400.00 | 6.85 | 3.40 | 9.10 | +0.22 | +3.32% | 10 | 216 | 31.18% |
| ELV250117P00410000 | 2024-04-30 3:15PM EDT | 410.00 | 7.70 | 4.10 | 10.40 | +3.70 | +92.50% | 10 | 361 | 30.56% |
| ELV250117P00420000 | 2024-04-15 12:41PM EDT | 420.00 | 12.50 | 4.80 | 11.00 | 0.00 | - | 10 | 101 | 29.12% |
| ELV250117P00430000 | 2024-03-25 3:15PM EDT | 430.00 | 12.50 | 3.60 | 11.80 | 0.00 | - | 12 | 266 | 27.82% |
| ELV250117P00440000 | 2024-04-30 1:34PM EDT | 440.00 | 10.20 | 6.10 | 12.50 | -1.80 | -15.00% | 1 | 429 | 26.38% |
| ELV250117P00450000 | 2024-04-23 3:14PM EDT | 450.00 | 10.70 | 8.00 | 13.40 | 0.00 | - | 6 | 291 | 25.06% |
| ELV250117P00460000 | 2024-04-02 3:21PM EDT | 460.00 | 21.10 | 9.10 | 14.40 | 0.00 | - | 2 | 127 | 23.74% |
| ELV250117P00470000 | 2024-04-18 12:24PM EDT | 470.00 | 18.50 | 12.40 | 16.20 | 0.00 | - | 1 | 97 | 22.92% |
| ELV250117P00480000 | 2024-04-09 1:37PM EDT | 480.00 | 24.20 | 15.00 | 18.10 | 0.00 | - | 35 | 66 | 22.01% |
| ELV250117P00490000 | 2024-04-29 9:55AM EDT | 490.00 | 18.70 | 18.20 | 20.90 | 0.00 | - | 1 | 81 | 21.52% |
| ELV250117P00500000 | 2024-04-19 2:20PM EDT | 500.00 | 23.50 | 21.20 | 24.40 | 0.00 | - | 2 | 205 | 21.26% |
| ELV250117P00510000 | 2024-04-24 1:51PM EDT | 510.00 | 24.00 | 24.30 | 27.80 | 0.00 | - | 3 | 83 | 20.70% |
| ELV250117P00520000 | 2024-04-30 1:22PM EDT | 520.00 | 27.90 | 27.40 | 31.90 | +0.20 | +0.72% | 5 | 70 | 20.33% |
| ELV250117P00530000 | 2024-04-19 1:42PM EDT | 530.00 | 34.00 | 31.30 | 35.70 | 0.00 | - | 1 | 26 | 19.55% |
| ELV250117P00540000 | 2024-04-25 2:42PM EDT | 540.00 | 34.60 | 35.40 | 40.00 | 0.00 | - | 54 | 103 | 18.82% |
| ELV250117P00550000 | 2024-04-25 2:42PM EDT | 550.00 | 39.10 | 39.90 | 44.90 | 0.00 | - | 90 | 111 | 18.15% |
| ELV250117P00560000 | 2024-04-29 10:42AM EDT | 560.00 | 43.90 | 45.00 | 49.90 | 0.00 | - | 2 | 25 | 17.26% |
| ELV250117P00570000 | 2023-09-12 12:48PM EDT | 570.00 | 128.30 | 114.30 | 122.20 | 0.00 | - | 2 | 0 | 52.14% |
| ELV250117P00580000 | 2024-04-26 3:23PM EDT | 580.00 | 54.10 | 56.00 | 63.60 | 0.00 | - | 4 | 4 | 16.79% |
| ELV250117P00600000 | 2022-12-28 11:56AM EDT | 600.00 | 103.99 | 116.40 | 123.20 | 0.00 | - | 2 | 8 | 43.56% |
| ELV250117P00610000 | 2024-01-19 10:59AM EDT | 610.00 | 142.65 | 96.30 | 101.90 | 0.00 | - | 1 | 0 | 26.69% |
| ELV250117P00620000 | 2022-12-23 4:41PM EDT | 620.00 | 126.20 | 143.00 | 151.20 | 0.00 | - | 2 | 2 | 51.35% |
| ELV250117P00630000 | 2024-04-01 9:30AM EDT | 630.00 | 112.00 | 96.50 | 106.00 | 0.00 | - | - | 0 | 17.12% |
© 2024 Yahoo. All rights reserved.