Elevance Health Inc. (ELV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV220819C00350000 | 2022-06-24 3:37PM EDT | 350.00 | 121.96 | 107.20 | 111.90 | 0.00 | - | - | 1 | 0.00% |
| ELV220819C00400000 | 2022-07-20 9:59AM EDT | 400.00 | 69.40 | 90.10 | 94.70 | 0.00 | - | - | 1 | 88.87% |
| ELV220819C00405000 | 2022-08-04 9:50AM EDT | 405.00 | 72.00 | 84.90 | 89.60 | 0.00 | - | - | 1 | 80.81% |
| ELV220819C00410000 | 2022-07-25 11:35AM EDT | 410.00 | 64.00 | 80.20 | 84.70 | 0.00 | - | 1 | 0 | 80.91% |
| ELV220819C00430000 | 2022-08-09 10:03AM EDT | 430.00 | 54.62 | 60.00 | 64.20 | 0.00 | - | 1 | 1 | 56.06% |
| ELV220819C00450000 | 2022-08-03 1:08PM EDT | 450.00 | 36.00 | 40.00 | 44.70 | 0.00 | - | 2 | 24 | 65.81% |
| ELV220819C00455000 | 2022-08-12 11:47AM EDT | 455.00 | 32.80 | 34.70 | 39.40 | +1.00 | +3.14% | 1 | 5 | 58.02% |
| ELV220819C00460000 | 2022-07-27 10:20AM EDT | 460.00 | 14.40 | 30.30 | 35.00 | 0.00 | - | 1 | 46 | 56.29% |
| ELV220819C00462500 | 2022-07-27 10:35AM EDT | 462.50 | 13.10 | 27.50 | 32.20 | 0.00 | - | 1 | 5 | 51.45% |
| ELV220819C00465000 | 2022-08-09 9:58AM EDT | 465.00 | 21.00 | 25.60 | 30.30 | 0.00 | - | 1 | 57 | 52.09% |
| ELV220819C00467500 | 2022-07-27 10:35AM EDT | 467.50 | 10.60 | 23.10 | 27.40 | 0.00 | - | 1 | 6 | 46.72% |
| ELV220819C00470000 | 2022-08-12 10:11AM EDT | 470.00 | 15.60 | 20.60 | 24.60 | +3.20 | +25.81% | 5 | 56 | 41.96% |
| ELV220819C00472500 | 2022-08-11 2:31PM EDT | 472.50 | 8.50 | 18.80 | 23.20 | 0.00 | - | 2 | 13 | 44.80% |
| ELV220819C00475000 | 2022-08-11 12:46PM EDT | 475.00 | 11.00 | 17.10 | 20.70 | 0.00 | - | 5 | 66 | 41.50% |
| ELV220819C00477500 | 2022-08-12 3:55PM EDT | 477.50 | 16.13 | 15.50 | 18.30 | +9.53 | +144.39% | 88 | 14 | 38.61% |
| ELV220819C00480000 | 2022-08-12 2:23PM EDT | 480.00 | 11.60 | 13.10 | 16.80 | +6.90 | +146.81% | 10 | 50 | 39.70% |
| ELV220819C00482500 | 2022-08-11 10:24AM EDT | 482.50 | 6.25 | 12.20 | 14.90 | 0.00 | - | 3 | 16 | 38.56% |
| ELV220819C00485000 | 2022-08-12 1:53PM EDT | 485.00 | 8.09 | 10.30 | 13.10 | +5.36 | +196.34% | 5 | 47 | 37.52% |
| ELV220819C00487500 | 2022-08-12 1:47PM EDT | 487.50 | 6.40 | 8.40 | 10.40 | +4.15 | +184.44% | 1 | 68 | 32.46% |
| ELV220819C00490000 | 2022-08-12 3:49PM EDT | 490.00 | 7.23 | 6.70 | 8.90 | +5.03 | +228.64% | 13 | 110 | 31.95% |
| ELV220819C00492500 | 2022-08-12 3:49PM EDT | 492.50 | 5.75 | 5.10 | 7.50 | +3.25 | +130.00% | 54 | 268 | 31.36% |
| ELV220819C00495000 | 2022-08-12 3:37PM EDT | 495.00 | 3.50 | 4.50 | 7.20 | +2.51 | +253.54% | 2 | 15 | 34.68% |
| ELV220819C00497500 | 2022-08-12 3:33PM EDT | 497.50 | 3.83 | 3.50 | 5.80 | +1.33 | +53.20% | 3 | 16 | 33.14% |
| ELV220819C00500000 | 2022-08-12 3:53PM EDT | 500.00 | 3.00 | 2.75 | 5.60 | +2.50 | +500.00% | 6 | 203 | 36.11% |
| ELV220819C00505000 | 2022-08-12 11:10AM EDT | 505.00 | 0.80 | 1.35 | 4.00 | -1.35 | -62.79% | 3 | 11 | 35.91% |
| ELV220819C00510000 | 2022-08-12 3:24PM EDT | 510.00 | 0.87 | 0.75 | 2.85 | +0.42 | +93.33% | 1 | 88 | 36.17% |
| ELV220819C00515000 | 2022-07-28 1:21PM EDT | 515.00 | 0.80 | 0.30 | 2.40 | 0.00 | - | 2 | 5 | 38.94% |
| ELV220819C00520000 | 2022-08-01 12:13PM EDT | 520.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 72 | 32.74% |
| ELV220819C00530000 | 2022-08-09 9:30AM EDT | 530.00 | 1.30 | 0.00 | 2.40 | 0.00 | - | 1 | 216 | 53.27% |
| ELV220819C00535000 | 2022-07-19 10:55AM EDT | 535.00 | 2.80 | 0.00 | 2.35 | 0.00 | - | - | 4 | 57.34% |
| ELV220819C00540000 | 2022-08-09 9:30AM EDT | 540.00 | 0.20 | 0.10 | 2.50 | 0.00 | - | 1 | 231 | 52.56% |
| ELV220819C00545000 | 2022-07-18 11:54AM EDT | 545.00 | 1.03 | 0.00 | 0.25 | 0.00 | - | - | 10 | 40.77% |
| ELV220819C00550000 | 2022-08-08 10:12AM EDT | 550.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 53 | 43.75% |
| ELV220819C00560000 | 2022-07-14 10:34AM EDT | 560.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 10 | 13 | 65.77% |
| ELV220819C00565000 | 2022-08-11 10:34AM EDT | 565.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 67.90% |
| ELV220819C00570000 | 2022-08-11 1:07PM EDT | 570.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 14 | 50.10% |
| ELV220819C00580000 | 2022-08-10 11:08AM EDT | 580.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 10 | 36 | 78.39% |
| ELV220819C00590000 | 2022-07-26 10:40AM EDT | 590.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | - | 4 | 85.06% |
| ELV220819C00610000 | 2022-06-28 10:08AM EDT | 610.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 110.39% |
| ELV220819C00660000 | 2022-07-25 3:37PM EDT | 660.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 39 | 99.02% |
| ELV220819C00680000 | 2022-08-12 3:02PM EDT | 680.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 28 | 420 | 84.38% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV220819P00270000 | 2022-06-24 10:53AM EDT | 270.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 0 | 239.75% |
| ELV220819P00280000 | 2022-06-27 3:25PM EDT | 280.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 0 | 226.76% |
| ELV220819P00300000 | 2022-07-20 9:50AM EDT | 300.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | - | 1 | 201.37% |
| ELV220819P00320000 | 2022-08-10 2:31PM EDT | 320.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 512 | 547 | 125.59% |
| ELV220819P00330000 | 2022-08-09 3:00PM EDT | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 117.19% |
| ELV220819P00340000 | 2022-08-09 3:00PM EDT | 340.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 156.93% |
| ELV220819P00350000 | 2022-08-05 3:38PM EDT | 350.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 16 | 21 | 113.67% |
| ELV220819P00360000 | 2022-08-09 3:36PM EDT | 360.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 23 | 35 | 105.18% |
| ELV220819P00370000 | 2022-08-11 10:55AM EDT | 370.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 51 | 110.45% |
| ELV220819P00380000 | 2022-07-20 11:05AM EDT | 380.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 11 | 12 | 83.59% |
| ELV220819P00385000 | 2022-07-20 2:31PM EDT | 385.00 | 1.60 | 0.00 | 0.25 | 0.00 | - | - | 11 | 79.88% |
| ELV220819P00390000 | 2022-08-12 10:53AM EDT | 390.00 | 0.05 | 0.00 | 1.00 | -0.95 | -95.00% | 2 | 12 | 92.58% |
| ELV220819P00395000 | 2022-08-12 10:52AM EDT | 395.00 | 0.05 | 0.00 | 1.00 | -1.20 | -96.00% | 2 | 31 | 88.18% |
| ELV220819P00400000 | 2022-08-12 12:13PM EDT | 400.00 | 0.15 | 0.00 | 1.00 | +0.10 | +200.00% | 3 | 39 | 83.84% |
| ELV220819P00405000 | 2022-08-01 10:37AM EDT | 405.00 | 0.53 | 0.00 | 2.55 | 0.00 | - | 4 | 4 | 94.87% |
| ELV220819P00410000 | 2022-08-12 11:30AM EDT | 410.00 | 0.10 | 0.00 | 2.40 | -1.43 | -93.46% | 2 | 44 | 88.82% |
| ELV220819P00415000 | 2022-08-12 1:00PM EDT | 415.00 | 0.10 | 0.00 | 1.90 | -1.05 | -91.30% | 45 | 445 | 80.03% |
| ELV220819P00420000 | 2022-08-12 1:00PM EDT | 420.00 | 0.14 | 0.00 | 1.95 | -1.11 | -88.80% | 46 | 477 | 75.83% |
| ELV220819P00425000 | 2022-08-02 1:10PM EDT | 425.00 | 1.61 | 0.00 | 2.55 | 0.00 | - | 1 | 10 | 75.46% |
| ELV220819P00430000 | 2022-08-03 11:57AM EDT | 430.00 | 0.90 | 0.00 | 2.45 | 0.00 | - | 1 | 124 | 70.00% |
| ELV220819P00435000 | 2022-08-10 11:14AM EDT | 435.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 3 | 15 | 56.93% |
| ELV220819P00440000 | 2022-08-12 1:34PM EDT | 440.00 | 0.20 | 0.00 | 1.30 | -0.57 | -74.03% | 14 | 54 | 52.59% |
| ELV220819P00445000 | 2022-08-10 11:14AM EDT | 445.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | 3 | 23 | 56.98% |
| ELV220819P00447500 | 2022-08-05 10:16AM EDT | 447.50 | 2.70 | 0.00 | 1.25 | 0.00 | - | 2 | 10 | 53.49% |
| ELV220819P00450000 | 2022-08-11 2:21PM EDT | 450.00 | 1.30 | 0.00 | 1.45 | 0.00 | - | 6 | 126 | 53.08% |
| ELV220819P00452500 | 2022-08-12 3:36PM EDT | 452.50 | 0.58 | 0.00 | 1.05 | -0.84 | -59.15% | 5 | 19 | 46.56% |
| ELV220819P00455000 | 2022-08-03 2:51PM EDT | 455.00 | 2.50 | 0.15 | 1.60 | 0.00 | - | 11 | 59 | 49.44% |
| ELV220819P00457500 | 2022-08-11 11:10AM EDT | 457.50 | 0.90 | 0.00 | 2.00 | 0.00 | - | 5 | 13 | 50.11% |
| ELV220819P00460000 | 2022-08-11 1:41PM EDT | 460.00 | 1.11 | 0.00 | 4.70 | 0.00 | - | 2 | 98 | 64.64% |
| ELV220819P00462500 | 2022-08-11 2:58PM EDT | 462.50 | 2.90 | 0.25 | 2.50 | 0.00 | - | 9 | 29 | 48.21% |
| ELV220819P00465000 | 2022-08-11 11:14AM EDT | 465.00 | 2.15 | 0.10 | 2.65 | 0.00 | - | 3 | 21 | 46.34% |
| ELV220819P00467500 | 2022-08-12 3:36PM EDT | 467.50 | 1.45 | 0.35 | 3.20 | -0.95 | -39.58% | 5 | 18 | 46.72% |
| ELV220819P00470000 | 2022-08-12 2:20PM EDT | 470.00 | 1.40 | 0.65 | 2.60 | -3.30 | -70.21% | 1 | 140 | 40.20% |
| ELV220819P00472500 | 2022-08-12 11:47AM EDT | 472.50 | 1.86 | 1.40 | 2.80 | -3.44 | -64.91% | 1 | 15 | 38.36% |
| ELV220819P00475000 | 2022-08-11 2:40PM EDT | 475.00 | 7.09 | 0.80 | 3.70 | 0.00 | - | 12 | 23 | 40.00% |
| ELV220819P00477500 | 2022-08-12 3:55PM EDT | 477.50 | 2.20 | 1.75 | 2.95 | -3.80 | -63.33% | 1 | 18 | 32.92% |
| ELV220819P00480000 | 2022-08-11 1:49PM EDT | 480.00 | 7.30 | 1.75 | 3.80 | 0.00 | - | 7 | 85 | 33.74% |
| ELV220819P00482500 | 2022-08-12 3:37PM EDT | 482.50 | 4.84 | 1.70 | 4.50 | -2.36 | -32.78% | 9 | 31 | 33.33% |
| ELV220819P00485000 | 2022-08-12 10:03AM EDT | 485.00 | 8.13 | 3.40 | 5.10 | -4.87 | -37.46% | 1 | 36 | 32.06% |
| ELV220819P00487500 | 2022-08-10 11:27AM EDT | 487.50 | 7.90 | 3.30 | 5.70 | 0.00 | - | 2 | 24 | 30.42% |
| ELV220819P00490000 | 2022-08-12 3:28PM EDT | 490.00 | 7.50 | 4.70 | 6.80 | -2.40 | -24.24% | 250 | 74 | 30.35% |
| ELV220819P00492500 | 2022-07-19 10:55AM EDT | 492.50 | 15.60 | 5.40 | 7.90 | 0.00 | - | - | 6 | 29.77% |
| ELV220819P00495000 | 2022-07-19 3:34PM EDT | 495.00 | 15.20 | 6.80 | 9.40 | 0.00 | - | - | 58 | 30.27% |
| ELV220819P00497500 | 2022-07-19 2:23PM EDT | 497.50 | 16.90 | 8.60 | 11.30 | 0.00 | - | - | 2 | 31.91% |
| ELV220819P00500000 | 2022-07-19 2:50PM EDT | 500.00 | 18.80 | 10.60 | 12.70 | 0.00 | - | 2 | 6 | 31.01% |
| ELV220819P00505000 | 2022-07-28 12:10PM EDT | 505.00 | 34.45 | 13.80 | 16.70 | 0.00 | - | 5 | 7 | 33.09% |
| ELV220819P00520000 | 2022-08-08 9:40AM EDT | 520.00 | 43.10 | 26.90 | 31.40 | 0.00 | - | 1 | 0 | 48.17% |
| ELV220819P00575000 | 2022-07-20 9:34AM EDT | 575.00 | 100.50 | 81.00 | 85.70 | 0.00 | - | - | 0 | 89.33% |
| ELV220819P00660000 | 2022-07-20 9:41AM EDT | 660.00 | 187.50 | 166.30 | 170.90 | 0.00 | - | - | 0 | 101.47% |
| ELV220819P00680000 | 2022-07-20 9:53AM EDT | 680.00 | 215.10 | 186.20 | 190.90 | 0.00 | - | - | 0 | 107.62% |
© 2022 Yahoo. All rights reserved.
