Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240920C00380000 | 2024-05-29 10:10AM EDT | 380.00 | 130.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ELV240920C00420000 | 2024-03-27 9:57AM EDT | 420.00 | 112.15 | 118.40 | 127.10 | 0.00 | - | 2 | 1 | 53.61% |
| ELV240920C00430000 | 2024-01-18 4:25PM EDT | 430.00 | 64.90 | 96.80 | 102.30 | 0.00 | - | 4 | 5 | 0.00% |
| ELV240920C00440000 | 2024-02-26 2:00PM EDT | 440.00 | 86.00 | 92.40 | 98.90 | 0.00 | - | 1 | 1 | 31.56% |
| ELV240920C00450000 | 2024-05-31 11:11AM EDT | 450.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240920C00460000 | 2024-02-16 11:58AM EDT | 460.00 | 74.15 | 71.20 | 76.20 | 0.00 | - | 1 | 3 | 18.65% |
| ELV240920C00470000 | 2024-03-21 11:39AM EDT | 470.00 | 66.00 | 73.80 | 80.20 | 0.00 | - | 9 | 12 | 40.16% |
| ELV240920C00480000 | 2024-06-20 11:18AM EDT | 480.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ELV240920C00490000 | 2024-05-09 10:21AM EDT | 490.00 | 60.55 | 56.20 | 62.40 | 0.00 | - | 1 | 110 | 35.33% |
| ELV240920C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ELV240920C00510000 | 2024-06-21 1:46PM EDT | 510.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240920C00520000 | 2024-06-24 9:49AM EDT | 520.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240920C00530000 | 2024-06-21 3:32PM EDT | 530.00 | 25.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV240920C00540000 | 2024-06-24 3:09PM EDT | 540.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ELV240920C00550000 | 2024-06-25 10:16AM EDT | 550.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ELV240920C00560000 | 2024-06-24 2:28PM EDT | 560.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| ELV240920C00570000 | 2024-06-24 12:30PM EDT | 570.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV240920C00580000 | 2024-06-25 3:36PM EDT | 580.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ELV240920C00590000 | 2024-06-25 2:01PM EDT | 590.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV240920C00600000 | 2024-06-25 1:33PM EDT | 600.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV240920C00610000 | 2024-06-10 3:21PM EDT | 610.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ELV240920C00620000 | 2024-06-03 1:09PM EDT | 620.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ELV240920C00630000 | 2024-06-14 9:30AM EDT | 630.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV240920C00640000 | 2024-06-24 12:08PM EDT | 640.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV240920C00650000 | 2024-05-24 12:09PM EDT | 650.00 | 0.44 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 32.51% |
| ELV240920C00660000 | 2024-02-27 11:16AM EDT | 660.00 | 1.09 | 0.35 | 4.80 | 0.00 | - | 1 | 0 | 33.88% |
| ELV240920C00680000 | 2024-06-14 9:40AM EDT | 680.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELV240920C00720000 | 2024-05-31 12:59PM EDT | 720.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELV240920C00740000 | 2024-05-31 12:52PM EDT | 740.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240920P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ELV240920P00290000 | 2024-04-12 11:10AM EDT | 290.00 | 0.80 | 0.05 | 5.20 | 0.00 | - | 16 | 16 | 74.18% |
| ELV240920P00310000 | 2024-02-21 4:42PM EDT | 310.00 | 1.15 | 0.00 | 3.00 | 0.00 | - | - | 125 | 60.47% |
| ELV240920P00320000 | 2024-04-10 2:43PM EDT | 320.00 | 0.95 | 0.05 | 5.30 | 0.00 | - | 8 | 28 | 64.04% |
| ELV240920P00330000 | 2024-01-23 10:48AM EDT | 330.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.45% |
| ELV240920P00340000 | 2024-02-08 10:59AM EDT | 340.00 | 1.80 | 0.15 | 5.70 | 0.00 | - | 2 | 1 | 58.68% |
| ELV240920P00350000 | 2024-03-27 2:52PM EDT | 350.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 48.65% |
| ELV240920P00360000 | 2024-02-06 12:59PM EDT | 360.00 | 3.12 | 1.25 | 2.75 | 0.00 | - | 1 | 4 | 51.76% |
| ELV240920P00370000 | 2024-04-18 10:22AM EDT | 370.00 | 1.20 | 0.05 | 5.30 | 0.00 | - | 1 | 4 | 57.04% |
| ELV240920P00380000 | 2024-04-19 2:11PM EDT | 380.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELV240920P00390000 | 2024-05-31 3:49PM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ELV240920P00400000 | 2024-05-29 3:29PM EDT | 400.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELV240920P00410000 | 2024-05-16 10:10AM EDT | 410.00 | 1.05 | 0.35 | 5.80 | 0.00 | - | 8 | 336 | 45.48% |
| ELV240920P00420000 | 2024-06-04 2:07PM EDT | 420.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELV240920P00430000 | 2024-06-04 2:11PM EDT | 430.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV240920P00440000 | 2024-05-20 1:35PM EDT | 440.00 | 1.50 | 0.05 | 5.50 | 0.00 | - | 2 | 41 | 35.68% |
| ELV240920P00450000 | 2024-05-31 9:30AM EDT | 450.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV240920P00460000 | 2024-06-25 2:20PM EDT | 460.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ELV240920P00470000 | 2024-05-30 1:51PM EDT | 470.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ELV240920P00480000 | 2024-06-24 9:30AM EDT | 480.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV240920P00490000 | 2024-06-24 9:30AM EDT | 490.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV240920P00500000 | 2024-06-24 3:45PM EDT | 500.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ELV240920P00510000 | 2024-06-25 10:29AM EDT | 510.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ELV240920P00520000 | 2024-06-20 3:49PM EDT | 520.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ELV240920P00530000 | 2024-06-24 12:24PM EDT | 530.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ELV240920P00540000 | 2024-06-24 12:55PM EDT | 540.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ELV240920P00550000 | 2024-06-25 2:38PM EDT | 550.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV240920P00590000 | 2024-06-12 11:53AM EDT | 590.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.