Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240719C00470000 | 2024-05-31 12:38PM EDT | 470.00 | 66.90 | 62.50 | 72.00 | 0.00 | - | 12 | 12 | 54.70% |
| ELV240719C00480000 | 2024-06-05 10:21AM EDT | 480.00 | 58.30 | 53.50 | 62.90 | 0.00 | - | 1 | 1 | 51.30% |
| ELV240719C00490000 | 2024-06-06 10:40AM EDT | 490.00 | 53.35 | 46.20 | 53.00 | 0.00 | - | 1 | 125 | 45.45% |
| ELV240719C00500000 | 2024-06-21 1:46PM EDT | 500.00 | 37.69 | 36.80 | 41.60 | 0.00 | - | 1 | 10 | 35.82% |
| ELV240719C00510000 | 2024-06-17 2:36PM EDT | 510.00 | 30.00 | 27.80 | 34.30 | 0.00 | - | 2 | 74 | 35.63% |
| ELV240719C00520000 | 2024-06-24 10:47AM EDT | 520.00 | 27.50 | 20.80 | 24.40 | 0.00 | - | 1 | 98 | 28.86% |
| ELV240719C00530000 | 2024-06-25 12:55PM EDT | 530.00 | 13.80 | 14.60 | 15.50 | -5.20 | -27.37% | 4 | 267 | 23.27% |
| ELV240719C00540000 | 2024-06-24 3:58PM EDT | 540.00 | 9.60 | 9.30 | 10.00 | -3.70 | -27.82% | 1 | 572 | 22.20% |
| ELV240719C00550000 | 2024-06-25 3:06PM EDT | 550.00 | 6.26 | 5.40 | 6.20 | -2.04 | -24.58% | 7 | 758 | 21.92% |
| ELV240719C00560000 | 2024-06-25 3:58PM EDT | 560.00 | 3.00 | 3.00 | 3.70 | -1.40 | -31.82% | 6 | 200 | 21.97% |
| ELV240719C00570000 | 2024-06-25 3:22PM EDT | 570.00 | 1.05 | 1.05 | 2.40 | -1.65 | -61.11% | 1 | 98 | 23.02% |
| ELV240719C00580000 | 2024-06-25 2:27PM EDT | 580.00 | 1.43 | 0.45 | 2.35 | -0.17 | -10.63% | 1 | 35 | 26.98% |
| ELV240719C00590000 | 2024-06-24 2:53PM EDT | 590.00 | 0.55 | 0.30 | 1.50 | 0.00 | - | 26 | 29 | 27.42% |
| ELV240719C00600000 | 2024-06-25 9:35AM EDT | 600.00 | 0.30 | 0.20 | 1.05 | -1.20 | -80.00% | 1 | 1 | 28.48% |
| ELV240719C00610000 | 2024-06-10 12:49PM EDT | 610.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 4 | 16 | 29.58% |
| ELV240719C00620000 | 2024-06-14 1:38PM EDT | 620.00 | 2.12 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 49.27% |
| ELV240719C00630000 | 2024-06-14 1:38PM EDT | 630.00 | 2.01 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 49.61% |
| ELV240719C00650000 | 2024-06-20 3:58PM EDT | 650.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.31% |
| ELV240719C00670000 | 2024-05-30 12:28PM EDT | 670.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.21% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240719P00410000 | 2024-05-24 12:04PM EDT | 410.00 | 0.40 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 72.06% |
| ELV240719P00420000 | 2024-06-14 3:50PM EDT | 420.00 | 0.35 | 0.05 | 4.90 | 0.00 | - | 3 | 14 | 64.51% |
| ELV240719P00430000 | 2024-06-21 10:34AM EDT | 430.00 | 0.83 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 58.18% |
| ELV240719P00440000 | 2024-05-29 3:59PM EDT | 440.00 | 1.30 | 0.00 | 1.10 | 0.00 | - | 10 | 11 | 45.63% |
| ELV240719P00450000 | 2024-06-24 10:26AM EDT | 450.00 | 0.74 | 0.00 | 1.60 | 0.00 | - | 1 | 14 | 44.74% |
| ELV240719P00470000 | 2024-05-29 2:39PM EDT | 470.00 | 4.51 | 0.40 | 1.90 | 0.00 | - | 3 | 3 | 37.21% |
| ELV240719P00480000 | 2024-06-25 2:26PM EDT | 480.00 | 1.12 | 0.50 | 1.80 | -0.03 | -2.61% | 1 | 60 | 32.09% |
| ELV240719P00490000 | 2024-06-25 3:58PM EDT | 490.00 | 1.20 | 1.20 | 1.95 | +0.05 | +4.35% | 8 | 140 | 28.07% |
| ELV240719P00500000 | 2024-06-24 1:09PM EDT | 500.00 | 1.85 | 1.35 | 2.25 | 0.00 | - | 36 | 194 | 24.35% |
| ELV240719P00510000 | 2024-06-25 1:30PM EDT | 510.00 | 2.70 | 2.40 | 3.10 | -0.10 | -3.57% | 56 | 142 | 21.74% |
| ELV240719P00520000 | 2024-06-25 2:27PM EDT | 520.00 | 4.50 | 4.30 | 5.20 | -0.10 | -2.17% | 10 | 585 | 20.81% |
| ELV240719P00530000 | 2024-06-25 2:17PM EDT | 530.00 | 7.60 | 7.50 | 8.30 | +0.69 | +9.99% | 11 | 287 | 19.71% |
| ELV240719P00540000 | 2024-06-25 11:59AM EDT | 540.00 | 14.00 | 12.10 | 13.00 | +2.62 | +23.02% | 25 | 102 | 19.06% |
| ELV240719P00550000 | 2024-06-12 12:37PM EDT | 550.00 | 26.56 | 17.00 | 19.80 | 0.00 | - | 25 | 156 | 19.65% |
| ELV240719P00560000 | 2024-05-31 2:53PM EDT | 560.00 | 31.60 | 23.70 | 28.80 | 0.00 | - | 1 | 17 | 22.93% |
| ELV240719P00580000 | 2024-06-12 1:36PM EDT | 580.00 | 52.75 | 40.30 | 50.00 | 0.00 | - | - | 1 | 35.57% |
| ELV240719P00590000 | 2024-05-24 12:20PM EDT | 590.00 | 54.64 | 51.60 | 61.00 | 0.00 | - | 1 | 0 | 42.68% |
| ELV240719P00600000 | 2024-05-31 2:54PM EDT | 600.00 | 67.58 | 60.00 | 69.80 | 0.00 | - | 1 | 0 | 43.67% |
| ELV240719P00630000 | 2024-05-31 9:30AM EDT | 630.00 | 101.10 | 90.00 | 99.90 | 0.00 | - | 1 | 0 | 55.55% |
| ELV240719P00650000 | 2024-06-10 3:51PM EDT | 650.00 | 114.58 | 110.00 | 119.90 | 0.00 | - | 1 | 0 | 62.59% |
| ELV240719P00660000 | 2024-06-10 3:51PM EDT | 660.00 | 124.61 | 120.00 | 129.90 | 0.00 | - | - | 0 | 65.94% |
© 2024 Yahoo. All rights reserved.