Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250620C00250000 | 2024-03-06 11:02AM EDT | 250.00 | 263.67 | 258.00 | 268.00 | 0.00 | - | 15 | 15 | 0.00% |
| ELV250620C00350000 | 2024-03-06 11:00AM EDT | 350.00 | 175.50 | 169.00 | 179.00 | 0.00 | - | 19 | 19 | 17.48% |
| ELV250620C00380000 | 2024-03-05 2:00PM EDT | 380.00 | 145.20 | 140.10 | 149.60 | 0.00 | - | - | 4 | 16.64% |
| ELV250620C00390000 | 2024-03-05 1:59PM EDT | 390.00 | 137.10 | 132.20 | 141.20 | 0.00 | - | - | 1 | 18.81% |
| ELV250620C00400000 | 2024-03-05 1:57PM EDT | 400.00 | 128.90 | 124.10 | 133.80 | 0.00 | - | - | 1 | 20.90% |
| ELV250620C00410000 | 2024-03-05 1:58PM EDT | 410.00 | 121.50 | 117.00 | 125.90 | 0.00 | - | - | 3 | 21.57% |
| ELV250620C00420000 | 2024-03-05 2:01PM EDT | 420.00 | 113.80 | 109.70 | 119.00 | 0.00 | - | - | 6 | 22.66% |
| ELV250620C00430000 | 2024-03-05 2:01PM EDT | 430.00 | 106.70 | 103.70 | 111.00 | 0.00 | - | 12 | 22 | 22.54% |
| ELV250620C00460000 | 2024-04-15 1:48PM EDT | 460.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELV250620C00500000 | 2024-04-24 1:58PM EDT | 500.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ELV250620C00520000 | 2024-04-02 12:58PM EDT | 520.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELV250620C00530000 | 2024-04-23 3:31PM EDT | 530.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| ELV250620C00540000 | 2024-02-07 2:47PM EDT | 540.00 | 42.60 | 42.90 | 51.00 | 0.00 | - | - | 1 | 24.90% |
| ELV250620C00550000 | 2024-04-25 12:01PM EDT | 550.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ELV250620C00560000 | 2024-04-24 11:06AM EDT | 560.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ELV250620C00570000 | 2024-04-24 1:42PM EDT | 570.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| ELV250620C00580000 | 2024-04-26 10:29AM EDT | 580.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ELV250620C00590000 | 2024-04-24 12:00PM EDT | 590.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ELV250620C00600000 | 2024-04-30 11:48AM EDT | 600.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV250620C00610000 | 2024-04-11 11:38AM EDT | 610.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ELV250620C00620000 | 2024-04-30 11:48AM EDT | 620.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ELV250620C00630000 | 2024-04-02 1:24PM EDT | 630.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ELV250620C00640000 | 2024-03-20 3:40PM EDT | 640.00 | 16.00 | 18.70 | 24.30 | 0.00 | - | - | 9 | 26.47% |
| ELV250620C00650000 | 2024-04-29 12:13PM EDT | 650.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| ELV250620C00660000 | 2024-04-23 12:06PM EDT | 660.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ELV250620C00700000 | 2024-04-18 11:54AM EDT | 700.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV250620C00720000 | 2024-04-22 9:42AM EDT | 720.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ELV250620C00730000 | 2024-04-25 12:06PM EDT | 730.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250620P00250000 | 2024-03-21 9:30AM EDT | 250.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | - | 2 | 54.48% |
| ELV250620P00310000 | 2024-03-05 3:07PM EDT | 310.00 | 5.50 | 2.05 | 7.70 | 0.00 | - | - | 1 | 38.79% |
| ELV250620P00320000 | 2024-03-05 3:02PM EDT | 320.00 | 6.20 | 3.20 | 8.50 | 0.00 | - | - | 3 | 37.94% |
| ELV250620P00330000 | 2024-04-12 9:49AM EDT | 330.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV250620P00340000 | 2024-03-05 2:33PM EDT | 340.00 | 7.90 | 5.60 | 9.60 | 0.00 | - | 6 | 11 | 35.53% |
| ELV250620P00350000 | 2024-03-05 10:32AM EDT | 350.00 | 8.00 | 5.70 | 11.50 | 0.00 | - | 1 | 9 | 35.68% |
| ELV250620P00360000 | 2024-03-15 3:54PM EDT | 360.00 | 7.10 | 9.20 | 12.90 | 0.00 | - | 76 | 73 | 35.17% |
| ELV250620P00370000 | 2024-02-12 2:22PM EDT | 370.00 | 10.15 | 8.70 | 12.80 | 0.00 | - | - | 44 | 33.23% |
| ELV250620P00380000 | 2024-03-07 2:10PM EDT | 380.00 | 11.70 | 9.90 | 13.70 | 0.00 | - | 22 | 21 | 32.20% |
| ELV250620P00390000 | 2024-02-14 11:16AM EDT | 390.00 | 13.60 | 10.40 | 12.20 | 0.00 | - | 30 | 30 | 29.16% |
| ELV250620P00400000 | 2024-04-24 10:03AM EDT | 400.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ELV250620P00410000 | 2024-04-23 12:51PM EDT | 410.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| ELV250620P00420000 | 2024-04-18 9:33AM EDT | 420.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ELV250620P00430000 | 2024-04-04 3:04PM EDT | 430.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ELV250620P00440000 | 2024-04-02 1:16PM EDT | 440.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ELV250620P00450000 | 2024-04-18 10:25AM EDT | 450.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ELV250620P00460000 | 2024-04-30 11:47AM EDT | 460.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV250620P00470000 | 2024-04-18 1:13PM EDT | 470.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ELV250620P00480000 | 2024-04-16 12:59PM EDT | 480.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ELV250620P00490000 | 2024-04-30 11:46AM EDT | 490.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ELV250620P00500000 | 2024-04-29 12:56PM EDT | 500.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| ELV250620P00510000 | 2024-04-25 3:29PM EDT | 510.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ELV250620P00550000 | 2024-04-29 3:12PM EDT | 550.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELV250620P00560000 | 2024-04-19 10:49AM EDT | 560.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ELV250620P00590000 | 2024-03-15 2:04PM EDT | 590.00 | 88.40 | 96.40 | 103.00 | 0.00 | - | - | 3 | 28.67% |
| ELV250620P00600000 | 2024-03-15 2:06PM EDT | 600.00 | 96.00 | 104.40 | 110.90 | 0.00 | - | - | 9 | 29.06% |
| ELV250620P00610000 | 2024-03-15 2:04PM EDT | 610.00 | 103.70 | 111.00 | 120.20 | 0.00 | - | - | 3 | 30.03% |
| ELV250620P00660000 | 2024-03-28 2:13PM EDT | 660.00 | 139.46 | 117.00 | 127.00 | 0.00 | - | 20 | 0 | 0.00% |
| ELV250620P00700000 | 2024-03-27 2:00PM EDT | 700.00 | 179.92 | 157.00 | 167.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.