Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517C00470000 | 2024-05-02 10:13AM EDT | 470.00 | 58.20 | 54.80 | 62.50 | 0.00 | - | 1 | 2 | 64.05% |
| ELV240517C00480000 | 2024-04-18 10:26AM EDT | 480.00 | 58.10 | 44.90 | 52.70 | 0.00 | - | 13 | 7 | 56.93% |
| ELV240517C00490000 | 2024-04-18 9:54AM EDT | 490.00 | 44.50 | 35.00 | 42.90 | 0.00 | - | 16 | 33 | 49.55% |
| ELV240517C00500000 | 2024-04-25 3:52PM EDT | 500.00 | 40.20 | 25.50 | 33.00 | 0.00 | - | 5 | 69 | 41.52% |
| ELV240517C00510000 | 2024-05-03 3:11PM EDT | 510.00 | 20.40 | 16.00 | 23.10 | +3.10 | +17.92% | 4 | 198 | 33.01% |
| ELV240517C00520000 | 2024-05-03 12:50PM EDT | 520.00 | 10.50 | 9.00 | 15.00 | -0.10 | -0.94% | 5 | 285 | 28.36% |
| ELV240517C00530000 | 2024-05-03 3:54PM EDT | 530.00 | 5.70 | 4.90 | 5.60 | +0.60 | +11.76% | 728 | 275 | 17.63% |
| ELV240517C00540000 | 2024-05-03 3:11PM EDT | 540.00 | 2.10 | 1.75 | 2.15 | +0.05 | +2.44% | 26 | 728 | 16.83% |
| ELV240517C00550000 | 2024-05-03 12:26PM EDT | 550.00 | 0.59 | 0.50 | 1.00 | -0.16 | -21.33% | 1 | 218 | 18.49% |
| ELV240517C00560000 | 2024-05-03 1:39PM EDT | 560.00 | 0.40 | 0.05 | 4.50 | -0.05 | -11.11% | 29 | 223 | 38.70% |
| ELV240517C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 2 | 91 | 28.87% |
| ELV240517C00580000 | 2024-04-30 1:14PM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 22.61% |
| ELV240517C00590000 | 2024-04-23 10:36AM EDT | 590.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 56.03% |
| ELV240517C00620000 | 2024-04-23 10:56AM EDT | 620.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 59.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517P00350000 | 2024-03-22 11:48AM EDT | 350.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 128.47% |
| ELV240517P00380000 | 2024-03-26 11:25AM EDT | 380.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 89.31% |
| ELV240517P00390000 | 2024-04-18 11:05AM EDT | 390.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | - | 5 | 100.98% |
| ELV240517P00400000 | 2024-04-11 11:17AM EDT | 400.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | - | 1 | 92.48% |
| ELV240517P00410000 | 2024-04-09 11:21AM EDT | 410.00 | 0.43 | 0.00 | 4.30 | 0.00 | - | - | 1 | 87.55% |
| ELV240517P00420000 | 2024-04-22 11:24AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 49.02% |
| ELV240517P00430000 | 2024-04-04 1:04PM EDT | 430.00 | 1.24 | 0.00 | 4.30 | 0.00 | - | 10 | 13 | 74.01% |
| ELV240517P00440000 | 2024-04-29 10:30AM EDT | 440.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 1 | 33 | 59.62% |
| ELV240517P00450000 | 2024-05-01 1:40PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 48.29% |
| ELV240517P00460000 | 2024-05-01 1:10PM EDT | 460.00 | 0.09 | 0.00 | 1.60 | 0.00 | - | 1 | 53 | 50.33% |
| ELV240517P00470000 | 2024-04-23 9:30AM EDT | 470.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 458 | 42.27% |
| ELV240517P00480000 | 2024-05-01 3:51PM EDT | 480.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 4 | 33 | 28.47% |
| ELV240517P00490000 | 2024-05-03 3:11PM EDT | 490.00 | 0.40 | 0.10 | 0.50 | -0.10 | -20.00% | 25 | 257 | 23.73% |
| ELV240517P00500000 | 2024-05-03 9:31AM EDT | 500.00 | 0.85 | 0.45 | 0.95 | +0.14 | +19.72% | 2 | 208 | 21.45% |
| ELV240517P00510000 | 2024-05-03 3:48PM EDT | 510.00 | 1.18 | 1.15 | 2.30 | -0.82 | -41.00% | 322 | 247 | 20.78% |
| ELV240517P00520000 | 2024-05-03 3:48PM EDT | 520.00 | 2.78 | 2.90 | 3.40 | -1.52 | -35.35% | 319 | 260 | 15.92% |
| ELV240517P00530000 | 2024-05-03 3:31PM EDT | 530.00 | 7.50 | 6.80 | 7.40 | -1.20 | -13.79% | 5 | 143 | 14.46% |
| ELV240517P00540000 | 2024-05-03 9:38AM EDT | 540.00 | 20.31 | 11.90 | 17.60 | +3.81 | +23.09% | 1 | 400 | 24.21% |
| ELV240517P00550000 | 2024-04-23 11:03AM EDT | 550.00 | 15.70 | 18.60 | 26.70 | 0.00 | - | 2 | 0 | 29.02% |
| ELV240517P00560000 | 2024-05-01 3:54PM EDT | 560.00 | 31.80 | 28.80 | 36.60 | 0.00 | - | 3 | 0 | 35.35% |
| ELV240517P00570000 | 2024-04-18 10:11AM EDT | 570.00 | 34.97 | 38.50 | 46.60 | 0.00 | - | - | 0 | 41.52% |
| ELV240517P00580000 | 2024-04-18 10:11AM EDT | 580.00 | 44.67 | 49.10 | 56.30 | 0.00 | - | - | 0 | 46.01% |
© 2024 Yahoo. All rights reserved.