Elevance Health, Inc. (ELV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV260116C00230000 | 2024-04-02 11:24AM EDT | 230.00 | 277.70 | 300.00 | 310.00 | 0.00 | - | 1 | 4 | 53.45% |
| ELV260116C00240000 | 2024-01-12 10:30AM EDT | 240.00 | 249.20 | 272.00 | 282.00 | 0.00 | - | - | 10 | 0.00% |
| ELV260116C00260000 | 2024-01-18 12:43PM EDT | 260.00 | 215.45 | 262.00 | 272.00 | 0.00 | - | 4 | 23 | 36.80% |
| ELV260116C00290000 | 2024-04-02 11:15AM EDT | 290.00 | 226.83 | 249.00 | 259.00 | 0.00 | - | 2 | 0 | 48.58% |
| ELV260116C00300000 | 2024-01-30 4:21PM EDT | 300.00 | 212.50 | 215.00 | 225.00 | 0.00 | - | 1 | 4 | 0.00% |
| ELV260116C00310000 | 2024-04-02 2:09PM EDT | 310.00 | 207.30 | 231.00 | 241.00 | 0.00 | - | 3 | 3 | 45.92% |
| ELV260116C00320000 | 2023-09-26 3:42PM EDT | 320.00 | 169.00 | 164.00 | 173.50 | 0.00 | - | - | 5 | 0.00% |
| ELV260116C00330000 | 2023-11-17 4:20PM EDT | 330.00 | 169.50 | 163.10 | 173.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELV260116C00350000 | 2024-02-13 4:14PM EDT | 350.00 | 182.00 | 185.00 | 195.00 | 0.00 | - | 2 | 6 | 34.17% |
| ELV260116C00380000 | 2023-09-29 1:52PM EDT | 380.00 | 120.69 | 117.00 | 125.70 | 0.00 | - | 2 | 2 | 0.00% |
| ELV260116C00400000 | 2024-03-12 10:05AM EDT | 400.00 | 143.71 | 138.00 | 146.80 | 0.00 | - | 10 | 13 | 27.13% |
| ELV260116C00410000 | 2023-12-13 11:35AM EDT | 410.00 | 126.82 | 109.00 | 117.30 | 0.00 | - | - | 0 | 10.38% |
| ELV260116C00420000 | 2023-12-13 11:40AM EDT | 420.00 | 121.27 | 103.00 | 110.90 | 0.00 | - | 24 | 17 | 13.92% |
| ELV260116C00430000 | 2023-12-12 4:15PM EDT | 430.00 | 115.74 | 96.00 | 104.70 | 0.00 | - | 16 | 15 | 15.61% |
| ELV260116C00440000 | 2024-01-31 12:20PM EDT | 440.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ELV260116C00450000 | 2024-02-23 11:55AM EDT | 450.00 | 117.45 | 111.00 | 121.00 | 0.00 | - | 2 | 37 | 30.38% |
| ELV260116C00460000 | 2024-04-18 11:31AM EDT | 460.00 | 125.23 | 116.00 | 124.00 | 0.00 | - | 10 | 76 | 34.02% |
| ELV260116C00470000 | 2024-04-18 10:02AM EDT | 470.00 | 120.00 | 107.00 | 116.70 | 0.00 | - | 12 | 68 | 33.17% |
| ELV260116C00480000 | 2024-04-17 10:05AM EDT | 480.00 | 101.90 | 101.00 | 109.40 | 0.00 | - | 2 | 29 | 32.28% |
| ELV260116C00490000 | 2024-04-18 11:31AM EDT | 490.00 | 105.78 | 96.00 | 104.00 | 0.00 | - | 10 | 15 | 32.10% |
| ELV260116C00500000 | 2024-04-18 12:22PM EDT | 500.00 | 98.50 | 91.10 | 97.70 | 0.00 | - | 1 | 98 | 31.50% |
| ELV260116C00510000 | 2024-04-17 10:19AM EDT | 510.00 | 79.84 | 85.00 | 92.00 | 0.00 | - | 68 | 61 | 31.08% |
| ELV260116C00520000 | 2024-04-18 12:18PM EDT | 520.00 | 86.18 | 79.00 | 85.40 | 0.00 | - | 3 | 15 | 30.26% |
| ELV260116C00530000 | 2024-04-29 3:18PM EDT | 530.00 | 83.36 | 73.00 | 80.70 | 0.00 | - | 1 | 44 | 30.09% |
| ELV260116C00540000 | 2024-04-25 11:42AM EDT | 540.00 | 82.20 | 68.00 | 76.00 | 0.00 | - | 1 | 5 | 29.86% |
| ELV260116C00550000 | 2024-04-29 3:18PM EDT | 550.00 | 72.70 | 63.10 | 70.50 | 0.00 | - | 1 | 30 | 29.27% |
| ELV260116C00560000 | 2024-04-25 3:36PM EDT | 560.00 | 70.11 | 58.10 | 65.90 | 0.00 | - | 2 | 35 | 28.94% |
| ELV260116C00570000 | 2024-04-25 3:36PM EDT | 570.00 | 65.20 | 54.00 | 60.90 | 0.00 | - | 1 | 667 | 28.41% |
| ELV260116C00580000 | 2024-04-22 10:57AM EDT | 580.00 | 56.50 | 52.40 | 56.50 | 0.00 | - | 34 | 62 | 28.03% |
| ELV260116C00590000 | 2024-04-19 12:04PM EDT | 590.00 | 57.50 | 48.40 | 52.80 | 0.00 | - | 27 | 38 | 27.84% |
| ELV260116C00600000 | 2024-04-24 3:05PM EDT | 600.00 | 48.03 | 44.60 | 47.90 | 0.00 | - | 7 | 103 | 27.15% |
| ELV260116C00610000 | 2024-05-02 9:36AM EDT | 610.00 | 40.70 | 41.00 | 43.10 | -0.50 | -1.21% | 2 | 143 | 26.42% |
| ELV260116C00620000 | 2024-04-29 9:35AM EDT | 620.00 | 43.40 | 35.20 | 40.90 | 0.00 | - | 2 | 337 | 26.59% |
| ELV260116C00630000 | 2024-04-30 1:56PM EDT | 630.00 | 37.14 | 31.20 | 37.40 | 0.00 | - | 8 | 7 | 26.22% |
| ELV260116C00640000 | 2024-04-04 10:40AM EDT | 640.00 | 23.80 | 28.50 | 34.70 | 0.00 | - | 2 | 3 | 26.08% |
| ELV260116C00680000 | 2024-02-16 10:59AM EDT | 680.00 | 18.63 | 16.30 | 22.00 | 0.00 | - | 5 | 1 | 24.07% |
| ELV260116C00700000 | 2024-04-17 1:16PM EDT | 700.00 | 15.90 | 15.40 | 22.00 | 0.00 | - | 1 | 3 | 25.52% |
| ELV260116C00760000 | 2024-04-19 2:11PM EDT | 760.00 | 12.50 | 7.50 | 13.50 | 0.00 | - | 1 | 1 | 25.02% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV260116P00230000 | 2023-12-06 12:14PM EDT | 230.00 | 3.30 | 0.00 | 9.60 | 0.00 | - | 3 | 8 | 48.49% |
| ELV260116P00240000 | 2023-11-01 10:21AM EDT | 240.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ELV260116P00250000 | 2024-01-25 4:38PM EDT | 250.00 | 4.25 | 0.95 | 6.00 | 0.00 | - | 2 | 4 | 39.30% |
| ELV260116P00260000 | 2023-10-30 1:25PM EDT | 260.00 | 10.00 | 2.00 | 12.00 | 0.00 | - | - | 2 | 45.10% |
| ELV260116P00270000 | 2024-04-12 9:50AM EDT | 270.00 | 4.60 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 40.89% |
| ELV260116P00300000 | 2024-04-01 1:06PM EDT | 300.00 | 4.20 | 1.25 | 7.80 | 0.00 | - | 1 | 10 | 33.18% |
| ELV260116P00310000 | 2024-01-30 3:22PM EDT | 310.00 | 7.50 | 5.30 | 7.50 | 0.00 | - | - | 1 | 31.27% |
| ELV260116P00320000 | 2024-01-02 11:56AM EDT | 320.00 | 10.20 | 8.30 | 11.60 | 0.00 | - | - | 1 | 33.76% |
| ELV260116P00370000 | 2024-01-31 11:53AM EDT | 370.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV260116P00380000 | 2024-01-05 11:05AM EDT | 380.00 | 20.66 | 15.40 | 19.30 | 0.00 | - | 3 | 6 | 29.72% |
| ELV260116P00390000 | 2024-04-05 2:21PM EDT | 390.00 | 18.20 | 10.10 | 15.90 | 0.00 | - | 1 | 22 | 26.03% |
| ELV260116P00400000 | 2024-04-05 11:37AM EDT | 400.00 | 20.30 | 11.00 | 17.20 | 0.00 | - | 1 | 12 | 25.32% |
| ELV260116P00410000 | 2024-04-12 2:43PM EDT | 410.00 | 24.50 | 13.10 | 18.70 | 0.00 | - | 1 | 10 | 24.67% |
| ELV260116P00420000 | 2024-04-05 11:37AM EDT | 420.00 | 24.40 | 15.00 | 20.60 | 0.00 | - | 1 | 10 | 24.18% |
| ELV260116P00430000 | 2024-04-05 11:37AM EDT | 430.00 | 26.70 | 16.50 | 23.20 | 0.00 | - | 1 | 21 | 23.97% |
| ELV260116P00440000 | 2024-04-05 11:37AM EDT | 440.00 | 29.30 | 18.80 | 24.70 | 0.00 | - | 1 | 2 | 23.13% |
| ELV260116P00450000 | 2024-04-05 11:38AM EDT | 450.00 | 31.90 | 21.10 | 30.00 | 0.00 | - | 1 | 89 | 23.98% |
| ELV260116P00460000 | 2024-04-11 3:07PM EDT | 460.00 | 35.30 | 23.90 | 29.80 | 0.00 | - | 3 | 414 | 22.25% |
| ELV260116P00470000 | 2024-04-11 2:23PM EDT | 470.00 | 38.50 | 26.20 | 32.60 | 0.00 | - | 1 | 36 | 21.79% |
| ELV260116P00480000 | 2024-04-30 2:10PM EDT | 480.00 | 32.80 | 29.50 | 35.40 | 0.00 | - | 10 | 51 | 21.24% |
| ELV260116P00490000 | 2024-04-17 10:13AM EDT | 490.00 | 43.37 | 32.70 | 38.60 | 0.00 | - | 2 | 15 | 20.78% |
| ELV260116P00500000 | 2024-04-30 11:47AM EDT | 500.00 | 39.20 | 35.10 | 42.00 | 0.00 | - | 1 | 82 | 20.31% |
| ELV260116P00510000 | 2024-04-30 11:46AM EDT | 510.00 | 43.96 | 39.80 | 45.70 | 0.00 | - | 3 | 103 | 19.85% |
| ELV260116P00520000 | 2024-04-08 2:27PM EDT | 520.00 | 55.40 | 46.80 | 50.40 | 0.00 | - | 2 | 9 | 19.68% |
| ELV260116P00530000 | 2024-04-10 10:08AM EDT | 530.00 | 61.20 | 51.10 | 53.60 | 0.00 | - | 14 | 23 | 18.85% |
| ELV260116P00540000 | 2024-04-01 11:12AM EDT | 540.00 | 60.30 | 55.20 | 58.70 | 0.00 | - | 10 | 12 | 18.61% |
| ELV260116P00560000 | 2024-04-29 10:56AM EDT | 560.00 | 60.50 | 61.10 | 68.70 | 0.00 | - | 7 | 8 | 17.75% |
| ELV260116P00570000 | 2024-04-19 12:04PM EDT | 570.00 | 70.80 | 66.30 | 73.90 | 0.00 | - | 32 | 32 | 17.21% |
| ELV260116P00580000 | 2024-04-22 10:57AM EDT | 580.00 | 70.16 | 71.00 | 80.00 | 0.00 | - | - | 30 | 16.90% |
| ELV260116P00640000 | 2024-03-28 2:14PM EDT | 640.00 | 122.01 | 103.00 | 113.00 | 0.00 | - | 4 | 2 | 0.00% |
| ELV260116P00700000 | 2024-03-27 2:51PM EDT | 700.00 | 181.49 | 157.00 | 167.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.