Canada markets closed

Elevance Health Inc. (ELV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
491.70+14.59 (+3.06%)
At close: 04:00PM EDT
483.14 -8.56 (-1.74%)
After hours: 05:24PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELV220819C003500002022-06-24 3:37PM EDT350.00121.96107.20111.900.00--10.00%
ELV220819C004000002022-07-20 9:59AM EDT400.0069.4090.1094.700.00--188.87%
ELV220819C004050002022-08-04 9:50AM EDT405.0072.0084.9089.600.00--180.81%
ELV220819C004100002022-07-25 11:35AM EDT410.0064.0080.2084.700.00-1080.91%
ELV220819C004300002022-08-09 10:03AM EDT430.0054.6260.0064.200.00-1156.06%
ELV220819C004500002022-08-03 1:08PM EDT450.0036.0040.0044.700.00-22465.81%
ELV220819C004550002022-08-12 11:47AM EDT455.0032.8034.7039.40+1.00+3.14%1558.02%
ELV220819C004600002022-07-27 10:20AM EDT460.0014.4030.3035.000.00-14656.29%
ELV220819C004625002022-07-27 10:35AM EDT462.5013.1027.5032.200.00-1551.45%
ELV220819C004650002022-08-09 9:58AM EDT465.0021.0025.6030.300.00-15752.09%
ELV220819C004675002022-07-27 10:35AM EDT467.5010.6023.1027.400.00-1646.72%
ELV220819C004700002022-08-12 10:11AM EDT470.0015.6020.6024.60+3.20+25.81%55641.96%
ELV220819C004725002022-08-11 2:31PM EDT472.508.5018.8023.200.00-21344.80%
ELV220819C004750002022-08-11 12:46PM EDT475.0011.0017.1020.700.00-56641.50%
ELV220819C004775002022-08-12 3:55PM EDT477.5016.1315.5018.30+9.53+144.39%881438.61%
ELV220819C004800002022-08-12 2:23PM EDT480.0011.6013.1016.80+6.90+146.81%105039.70%
ELV220819C004825002022-08-11 10:24AM EDT482.506.2512.2014.900.00-31638.56%
ELV220819C004850002022-08-12 1:53PM EDT485.008.0910.3013.10+5.36+196.34%54737.52%
ELV220819C004875002022-08-12 1:47PM EDT487.506.408.4010.40+4.15+184.44%16832.46%
ELV220819C004900002022-08-12 3:49PM EDT490.007.236.708.90+5.03+228.64%1311031.95%
ELV220819C004925002022-08-12 3:49PM EDT492.505.755.107.50+3.25+130.00%5426831.36%
ELV220819C004950002022-08-12 3:37PM EDT495.003.504.507.20+2.51+253.54%21534.68%
ELV220819C004975002022-08-12 3:33PM EDT497.503.833.505.80+1.33+53.20%31633.14%
ELV220819C005000002022-08-12 3:53PM EDT500.003.002.755.60+2.50+500.00%620336.11%
ELV220819C005050002022-08-12 11:10AM EDT505.000.801.354.00-1.35-62.79%31135.91%
ELV220819C005100002022-08-12 3:24PM EDT510.000.870.752.85+0.42+93.33%18836.17%
ELV220819C005150002022-07-28 1:21PM EDT515.000.800.302.400.00-2538.94%
ELV220819C005200002022-08-01 12:13PM EDT520.000.500.000.900.00-17232.74%
ELV220819C005300002022-08-09 9:30AM EDT530.001.300.002.400.00-121653.27%
ELV220819C005350002022-07-19 10:55AM EDT535.002.800.002.350.00--457.34%
ELV220819C005400002022-08-09 9:30AM EDT540.000.200.102.500.00-123152.56%
ELV220819C005450002022-07-18 11:54AM EDT545.001.030.000.250.00--1040.77%
ELV220819C005500002022-08-08 10:12AM EDT550.000.100.000.250.00-35343.75%
ELV220819C005600002022-07-14 10:34AM EDT560.000.750.002.350.00-101365.77%
ELV220819C005650002022-08-11 10:34AM EDT565.000.050.002.150.00-5567.90%
ELV220819C005700002022-08-11 1:07PM EDT570.000.050.000.250.00-81450.10%
ELV220819C005800002022-08-10 11:08AM EDT580.000.050.002.250.00-103678.39%
ELV220819C005900002022-07-26 10:40AM EDT590.000.050.002.300.00--485.06%
ELV220819C006100002022-06-28 10:08AM EDT610.000.250.004.300.00-22110.39%
ELV220819C006600002022-07-25 3:37PM EDT660.000.050.000.500.00--3999.02%
ELV220819C006800002022-08-12 3:02PM EDT680.000.020.000.05-0.03-60.00%2842084.38%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ELV220819P002700002022-06-24 10:53AM EDT270.000.200.002.150.00--0239.75%
ELV220819P002800002022-06-27 3:25PM EDT280.000.250.002.150.00--0226.76%
ELV220819P003000002022-07-20 9:50AM EDT300.000.200.002.100.00--1201.37%
ELV220819P003200002022-08-10 2:31PM EDT320.000.050.000.150.00-512547125.59%
ELV220819P003300002022-08-09 3:00PM EDT330.000.050.000.150.00-119117.19%
ELV220819P003400002022-08-09 3:00PM EDT340.000.050.002.150.00-123156.93%
ELV220819P003500002022-08-05 3:38PM EDT350.000.100.000.400.00-1621113.67%
ELV220819P003600002022-08-09 3:36PM EDT360.000.100.000.400.00-2335105.18%
ELV220819P003700002022-08-11 10:55AM EDT370.000.100.001.000.00-251110.45%
ELV220819P003800002022-07-20 11:05AM EDT380.001.000.000.250.00-111283.59%
ELV220819P003850002022-07-20 2:31PM EDT385.001.600.000.250.00--1179.88%
ELV220819P003900002022-08-12 10:53AM EDT390.000.050.001.00-0.95-95.00%21292.58%
ELV220819P003950002022-08-12 10:52AM EDT395.000.050.001.00-1.20-96.00%23188.18%
ELV220819P004000002022-08-12 12:13PM EDT400.000.150.001.00+0.10+200.00%33983.84%
ELV220819P004050002022-08-01 10:37AM EDT405.000.530.002.550.00-4494.87%
ELV220819P004100002022-08-12 11:30AM EDT410.000.100.002.40-1.43-93.46%24488.82%
ELV220819P004150002022-08-12 1:00PM EDT415.000.100.001.90-1.05-91.30%4544580.03%
ELV220819P004200002022-08-12 1:00PM EDT420.000.140.001.95-1.11-88.80%4647775.83%
ELV220819P004250002022-08-02 1:10PM EDT425.001.610.002.550.00-11075.46%
ELV220819P004300002022-08-03 11:57AM EDT430.000.900.002.450.00-112470.00%
ELV220819P004350002022-08-10 11:14AM EDT435.000.600.001.300.00-31556.93%
ELV220819P004400002022-08-12 1:34PM EDT440.000.200.001.30-0.57-74.03%145452.59%
ELV220819P004450002022-08-10 11:14AM EDT445.000.800.002.700.00-32356.98%
ELV220819P004475002022-08-05 10:16AM EDT447.502.700.001.250.00-21053.49%
ELV220819P004500002022-08-11 2:21PM EDT450.001.300.001.450.00-612653.08%
ELV220819P004525002022-08-12 3:36PM EDT452.500.580.001.05-0.84-59.15%51946.56%
ELV220819P004550002022-08-03 2:51PM EDT455.002.500.151.600.00-115949.44%
ELV220819P004575002022-08-11 11:10AM EDT457.500.900.002.000.00-51350.11%
ELV220819P004600002022-08-11 1:41PM EDT460.001.110.004.700.00-29864.64%
ELV220819P004625002022-08-11 2:58PM EDT462.502.900.252.500.00-92948.21%
ELV220819P004650002022-08-11 11:14AM EDT465.002.150.102.650.00-32146.34%
ELV220819P004675002022-08-12 3:36PM EDT467.501.450.353.20-0.95-39.58%51846.72%
ELV220819P004700002022-08-12 2:20PM EDT470.001.400.652.60-3.30-70.21%114040.20%
ELV220819P004725002022-08-12 11:47AM EDT472.501.861.402.80-3.44-64.91%11538.36%
ELV220819P004750002022-08-11 2:40PM EDT475.007.090.803.700.00-122340.00%
ELV220819P004775002022-08-12 3:55PM EDT477.502.201.752.95-3.80-63.33%11832.92%
ELV220819P004800002022-08-11 1:49PM EDT480.007.301.753.800.00-78533.74%
ELV220819P004825002022-08-12 3:37PM EDT482.504.841.704.50-2.36-32.78%93133.33%
ELV220819P004850002022-08-12 10:03AM EDT485.008.133.405.10-4.87-37.46%13632.06%
ELV220819P004875002022-08-10 11:27AM EDT487.507.903.305.700.00-22430.42%
ELV220819P004900002022-08-12 3:28PM EDT490.007.504.706.80-2.40-24.24%2507430.35%
ELV220819P004925002022-07-19 10:55AM EDT492.5015.605.407.900.00--629.77%
ELV220819P004950002022-07-19 3:34PM EDT495.0015.206.809.400.00--5830.27%
ELV220819P004975002022-07-19 2:23PM EDT497.5016.908.6011.300.00--231.91%
ELV220819P005000002022-07-19 2:50PM EDT500.0018.8010.6012.700.00-2631.01%
ELV220819P005050002022-07-28 12:10PM EDT505.0034.4513.8016.700.00-5733.09%
ELV220819P005200002022-08-08 9:40AM EDT520.0043.1026.9031.400.00-1048.17%
ELV220819P005750002022-07-20 9:34AM EDT575.00100.5081.0085.700.00--089.33%
ELV220819P006600002022-07-20 9:41AM EDT660.00187.50166.30170.900.00--0101.47%
ELV220819P006800002022-07-20 9:53AM EDT680.00215.10186.20190.900.00--0107.62%