ELV - Elevance Health, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV230609C00425000 | 2023-06-07 2:30PM EDT | 425.00 | 38.80 | 36.30 | 43.00 | 0.00 | - | 80 | 0 | 112.06% |
| ELV230609C00430000 | 2023-06-07 2:30PM EDT | 430.00 | 33.80 | 31.40 | 38.00 | 0.00 | - | 10 | 0 | 101.88% |
| ELV230609C00435000 | 2023-05-30 1:38PM EDT | 435.00 | 10.30 | 26.80 | 33.00 | 0.00 | - | - | 0 | 91.58% |
| ELV230609C00437500 | 2023-05-31 3:43PM EDT | 437.50 | 14.20 | 24.30 | 31.00 | 0.00 | - | - | 0 | 92.19% |
| ELV230609C00440000 | 2023-05-31 3:40PM EDT | 440.00 | 11.70 | 22.10 | 28.00 | 0.00 | - | - | 0 | 81.10% |
| ELV230609C00442500 | 2023-06-01 11:05AM EDT | 442.50 | 19.87 | 19.30 | 26.00 | 0.00 | - | - | 0 | 81.23% |
| ELV230609C00445000 | 2023-06-07 2:30PM EDT | 445.00 | 18.70 | 17.10 | 23.00 | 0.00 | - | 80 | 0 | 70.39% |
| ELV230609C00447500 | 2023-06-02 9:51AM EDT | 447.50 | 21.02 | 14.60 | 21.00 | 0.00 | - | 1 | 1 | 69.97% |
| ELV230609C00450000 | 2023-06-08 9:54AM EDT | 450.00 | 10.15 | 11.80 | 18.00 | +5.13 | +102.19% | 8 | 0 | 59.30% |
| ELV230609C00452500 | 2023-05-31 1:09PM EDT | 452.50 | 3.30 | 9.50 | 16.00 | 0.00 | - | 5 | 4 | 58.23% |
| ELV230609C00455000 | 2023-06-06 3:22PM EDT | 455.00 | 9.40 | 7.90 | 14.00 | 0.00 | - | 11 | 16 | 56.43% |
| ELV230609C00457500 | 2023-06-01 2:30PM EDT | 457.50 | 8.70 | 6.10 | 12.80 | 0.00 | - | 3 | 10 | 60.33% |
| ELV230609C00460000 | 2023-06-08 12:39PM EDT | 460.00 | 6.00 | 4.70 | 7.00 | +2.39 | +66.20% | 19 | 40 | 26.67% |
| ELV230609C00462500 | 2023-06-08 10:59AM EDT | 462.50 | 3.00 | 4.40 | 5.20 | +1.05 | +53.85% | 9 | 32 | 25.77% |
| ELV230609C00465000 | 2023-06-08 10:35AM EDT | 465.00 | 2.25 | 2.25 | 3.40 | +0.89 | +65.44% | 9 | 39 | 23.07% |
| ELV230609C00467500 | 2023-06-08 11:55AM EDT | 467.50 | 1.15 | 1.55 | 2.25 | -0.40 | -25.81% | 14 | 24 | 23.01% |
| ELV230609C00470000 | 2023-06-08 12:37PM EDT | 470.00 | 1.00 | 0.90 | 1.20 | +0.45 | +81.82% | 34 | 113 | 21.22% |
| ELV230609C00472500 | 2023-06-08 12:05PM EDT | 472.50 | 0.30 | 0.40 | 0.65 | 0.00 | - | 5 | 64 | 21.05% |
| ELV230609C00475000 | 2023-06-07 11:51AM EDT | 475.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 5 | 85 | 21.36% |
| ELV230609C00477500 | 2023-06-08 12:28PM EDT | 477.50 | 0.18 | 0.00 | 1.50 | -0.10 | -35.71% | 1 | 23 | 40.02% |
| ELV230609C00480000 | 2023-06-06 1:11PM EDT | 480.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 111 | 17 | 22.56% |
| ELV230609C00485000 | 2023-06-06 11:13AM EDT | 485.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 8 | 119 | 54.05% |
| ELV230609C00495000 | 2023-05-11 11:18AM EDT | 495.00 | 1.13 | 0.00 | 1.50 | 0.00 | - | - | 1 | 58.94% |
| ELV230609C00500000 | 2023-06-02 1:00PM EDT | 500.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 66.06% |
| ELV230609C00640000 | 2023-05-08 11:41AM EDT | 640.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 215.72% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV230609P00350000 | 2023-05-25 12:36PM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 11 | 206.74% |
| ELV230609P00370000 | 2023-05-25 12:33PM EDT | 370.00 | 0.13 | 0.00 | 4.10 | 0.00 | - | 2 | 8 | 211.43% |
| ELV230609P00375000 | 2023-05-26 10:03AM EDT | 375.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 163.57% |
| ELV230609P00380000 | 2023-06-06 2:49PM EDT | 380.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 26 | 155.18% |
| ELV230609P00385000 | 2023-06-06 2:23PM EDT | 385.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 146.78% |
| ELV230609P00390000 | 2023-05-26 9:59AM EDT | 390.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 138.48% |
| ELV230609P00395000 | 2023-05-22 11:12AM EDT | 395.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 130.18% |
| ELV230609P00400000 | 2023-05-30 3:48PM EDT | 400.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 10 | 18 | 121.97% |
| ELV230609P00405000 | 2023-05-22 11:11AM EDT | 405.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 8 | 10 | 113.77% |
| ELV230609P00410000 | 2023-06-06 12:07PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 105.57% |
| ELV230609P00415000 | 2023-05-31 3:13PM EDT | 415.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 97.36% |
| ELV230609P00420000 | 2023-06-01 10:48AM EDT | 420.00 | 0.47 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 79.49% |
| ELV230609P00425000 | 2023-06-02 10:55AM EDT | 425.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 80.96% |
| ELV230609P00430000 | 2023-06-02 10:55AM EDT | 430.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 72.66% |
| ELV230609P00435000 | 2023-06-07 3:49PM EDT | 435.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 90 | 64.31% |
| ELV230609P00437500 | 2023-06-06 1:42PM EDT | 437.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 21 | 60.11% |
| ELV230609P00440000 | 2023-06-07 3:49PM EDT | 440.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 95 | 43.90% |
| ELV230609P00442500 | 2023-06-06 12:21PM EDT | 442.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 7 | 12 | 51.61% |
| ELV230609P00445000 | 2023-06-08 9:47AM EDT | 445.00 | 0.25 | 0.05 | 0.35 | -0.15 | -37.50% | 2 | 35 | 39.31% |
| ELV230609P00447500 | 2023-06-07 10:36AM EDT | 447.50 | 0.20 | 0.00 | 0.90 | -0.44 | -68.75% | 1 | 196 | 45.19% |
| ELV230609P00450000 | 2023-06-08 10:15AM EDT | 450.00 | 0.20 | 0.00 | 0.35 | -0.60 | -75.00% | 22 | 65 | 31.45% |
| ELV230609P00452500 | 2023-06-08 10:30AM EDT | 452.50 | 0.35 | 0.00 | 0.25 | -0.65 | -65.00% | 2 | 58 | 25.34% |
| ELV230609P00455000 | 2023-06-07 10:39AM EDT | 455.00 | 1.40 | 0.10 | 0.40 | 0.00 | - | 2 | 19 | 24.17% |
| ELV230609P00457500 | 2023-06-06 9:36AM EDT | 457.50 | 0.40 | 0.20 | 0.55 | 0.00 | - | 1 | 2 | 21.88% |
| ELV230609P00460000 | 2023-06-06 1:38PM EDT | 460.00 | 4.03 | 0.50 | 0.90 | 0.00 | - | 5 | 15 | 20.70% |
| ELV230609P00462500 | 2023-06-06 12:20PM EDT | 462.50 | 4.70 | 0.95 | 1.45 | 0.00 | - | 10 | 16 | 19.48% |
| ELV230609P00465000 | 2023-06-07 3:19PM EDT | 465.00 | 5.60 | 1.75 | 2.60 | 0.00 | - | 18 | 26 | 20.52% |
| ELV230609P00467500 | 2023-06-06 12:13PM EDT | 467.50 | 7.60 | 3.00 | 3.70 | 0.00 | - | 2 | 8 | 18.47% |
| ELV230609P00470000 | 2023-06-06 11:13AM EDT | 470.00 | 7.00 | 4.60 | 5.50 | 0.00 | - | 3 | 7 | 18.97% |
| ELV230609P00472500 | 2023-06-08 11:36AM EDT | 472.50 | 9.50 | 5.30 | 8.70 | +5.90 | +163.89% | 2 | 3 | 30.93% |
| ELV230609P00475000 | 2023-06-07 2:22PM EDT | 475.00 | 12.90 | 7.20 | 12.30 | 0.00 | - | 4 | 12 | 46.29% |
| ELV230609P00495000 | 2023-04-27 2:47PM EDT | 495.00 | 30.28 | 45.00 | 54.00 | 0.00 | - | - | 0 | 230.35% |
| ELV230609P00500000 | 2023-06-05 10:00AM EDT | 500.00 | 26.00 | 32.00 | 38.30 | 0.00 | - | 1 | 1 | 62.84% |
| ELV230609P00505000 | 2023-06-05 10:00AM EDT | 505.00 | 31.00 | 37.10 | 43.30 | 0.00 | - | 1 | 0 | 70.70% |
© 2023 Yahoo. All rights reserved.