ELV - Elevance Health, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELV230609C004250002023-06-07 2:30PM EDT425.0038.8036.3043.000.00-800112.06%
ELV230609C004300002023-06-07 2:30PM EDT430.0033.8031.4038.000.00-100101.88%
ELV230609C004350002023-05-30 1:38PM EDT435.0010.3026.8033.000.00--091.58%
ELV230609C004375002023-05-31 3:43PM EDT437.5014.2024.3031.000.00--092.19%
ELV230609C004400002023-05-31 3:40PM EDT440.0011.7022.1028.000.00--081.10%
ELV230609C004425002023-06-01 11:05AM EDT442.5019.8719.3026.000.00--081.23%
ELV230609C004450002023-06-07 2:30PM EDT445.0018.7017.1023.000.00-80070.39%
ELV230609C004475002023-06-02 9:51AM EDT447.5021.0214.6021.000.00-1169.97%
ELV230609C004500002023-06-08 9:54AM EDT450.0010.1511.8018.00+5.13+102.19%8059.30%
ELV230609C004525002023-05-31 1:09PM EDT452.503.309.5016.000.00-5458.23%
ELV230609C004550002023-06-06 3:22PM EDT455.009.407.9014.000.00-111656.43%
ELV230609C004575002023-06-01 2:30PM EDT457.508.706.1012.800.00-31060.33%
ELV230609C004600002023-06-08 12:39PM EDT460.006.004.707.00+2.39+66.20%194026.67%
ELV230609C004625002023-06-08 10:59AM EDT462.503.004.405.20+1.05+53.85%93225.77%
ELV230609C004650002023-06-08 10:35AM EDT465.002.252.253.40+0.89+65.44%93923.07%
ELV230609C004675002023-06-08 11:55AM EDT467.501.151.552.25-0.40-25.81%142423.01%
ELV230609C004700002023-06-08 12:37PM EDT470.001.000.901.20+0.45+81.82%3411321.22%
ELV230609C004725002023-06-08 12:05PM EDT472.500.300.400.650.00-56421.05%
ELV230609C004750002023-06-07 11:51AM EDT475.000.350.100.350.00-58521.36%
ELV230609C004775002023-06-08 12:28PM EDT477.500.180.001.50-0.10-35.71%12340.02%
ELV230609C004800002023-06-06 1:11PM EDT480.000.250.000.100.00-1111722.56%
ELV230609C004850002023-06-06 11:13AM EDT485.000.350.001.500.00-811954.05%
ELV230609C004950002023-05-11 11:18AM EDT495.001.130.001.500.00--158.94%
ELV230609C005000002023-06-02 1:00PM EDT500.000.050.001.500.00-1266.06%
ELV230609C006400002023-05-08 11:41AM EDT640.000.050.001.500.00-78215.72%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELV230609P003500002023-05-25 12:36PM EDT350.000.050.001.500.00--11206.74%
ELV230609P003700002023-05-25 12:33PM EDT370.000.130.004.100.00-28211.43%
ELV230609P003750002023-05-26 10:03AM EDT375.000.100.001.500.00-33163.57%
ELV230609P003800002023-06-06 2:49PM EDT380.000.100.001.500.00-1026155.18%
ELV230609P003850002023-06-06 2:23PM EDT385.000.100.001.500.00-1011146.78%
ELV230609P003900002023-05-26 9:59AM EDT390.000.250.001.500.00-36138.48%
ELV230609P003950002023-05-22 11:12AM EDT395.000.100.001.500.00--2130.18%
ELV230609P004000002023-05-30 3:48PM EDT400.000.550.001.500.00-1018121.97%
ELV230609P004050002023-05-22 11:11AM EDT405.000.150.001.500.00-810113.77%
ELV230609P004100002023-06-06 12:07PM EDT410.000.050.001.500.00-127105.57%
ELV230609P004150002023-05-31 3:13PM EDT415.000.680.001.500.00-11897.36%
ELV230609P004200002023-06-01 10:48AM EDT420.000.470.000.850.00-5579.49%
ELV230609P004250002023-06-02 10:55AM EDT425.000.100.001.500.00-1080.96%
ELV230609P004300002023-06-02 10:55AM EDT430.000.160.001.500.00-11272.66%
ELV230609P004350002023-06-07 3:49PM EDT435.000.180.001.500.00-19064.31%
ELV230609P004375002023-06-06 1:42PM EDT437.500.250.001.500.00-102160.11%
ELV230609P004400002023-06-07 3:49PM EDT440.000.280.000.250.00-19543.90%
ELV230609P004425002023-06-06 12:21PM EDT442.500.400.001.500.00-71251.61%
ELV230609P004450002023-06-08 9:47AM EDT445.000.250.050.35-0.15-37.50%23539.31%
ELV230609P004475002023-06-07 10:36AM EDT447.500.200.000.90-0.44-68.75%119645.19%
ELV230609P004500002023-06-08 10:15AM EDT450.000.200.000.35-0.60-75.00%226531.45%
ELV230609P004525002023-06-08 10:30AM EDT452.500.350.000.25-0.65-65.00%25825.34%
ELV230609P004550002023-06-07 10:39AM EDT455.001.400.100.400.00-21924.17%
ELV230609P004575002023-06-06 9:36AM EDT457.500.400.200.550.00-1221.88%
ELV230609P004600002023-06-06 1:38PM EDT460.004.030.500.900.00-51520.70%
ELV230609P004625002023-06-06 12:20PM EDT462.504.700.951.450.00-101619.48%
ELV230609P004650002023-06-07 3:19PM EDT465.005.601.752.600.00-182620.52%
ELV230609P004675002023-06-06 12:13PM EDT467.507.603.003.700.00-2818.47%
ELV230609P004700002023-06-06 11:13AM EDT470.007.004.605.500.00-3718.97%
ELV230609P004725002023-06-08 11:36AM EDT472.509.505.308.70+5.90+163.89%2330.93%
ELV230609P004750002023-06-07 2:22PM EDT475.0012.907.2012.300.00-41246.29%
ELV230609P004950002023-04-27 2:47PM EDT495.0030.2845.0054.000.00--0230.35%
ELV230609P005000002023-06-05 10:00AM EDT500.0026.0032.0038.300.00-1162.84%
ELV230609P005050002023-06-05 10:00AM EDT505.0031.0037.1043.300.00-1070.70%