Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250117C00230000 | 2024-03-06 11:02AM EDT | 230.00 | 280.37 | 273.30 | 282.10 | 0.00 | - | 2 | 11 | 0.00% |
| ELV250117C00240000 | 2023-10-27 9:39AM EDT | 240.00 | 217.00 | 242.00 | 252.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELV250117C00250000 | 2023-10-27 9:40AM EDT | 250.00 | 208.00 | 233.00 | 243.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV250117C00270000 | 2023-07-19 10:08AM EDT | 270.00 | 220.70 | 200.50 | 220.50 | 0.00 | - | 5 | 3 | 0.00% |
| ELV250117C00280000 | 2024-02-02 2:39PM EDT | 280.00 | 224.87 | 222.00 | 232.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELV250117C00300000 | 2024-04-18 9:38AM EDT | 300.00 | 236.90 | 249.00 | 259.00 | 0.00 | - | 1 | 5 | 76.89% |
| ELV250117C00310000 | 2023-09-11 10:20AM EDT | 310.00 | 166.35 | 162.60 | 171.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV250117C00320000 | 2023-06-28 3:02PM EDT | 320.00 | 149.58 | 166.00 | 176.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV250117C00340000 | 2024-01-04 11:33AM EDT | 340.00 | 161.95 | 164.00 | 174.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELV250117C00350000 | 2024-03-06 11:00AM EDT | 350.00 | 168.77 | 162.80 | 170.90 | 0.00 | - | 19 | 18 | 0.00% |
| ELV250117C00360000 | 2022-10-12 1:54PM EDT | 360.00 | 162.96 | 174.00 | 183.50 | 0.00 | - | - | 1 | 44.20% |
| ELV250117C00370000 | 2024-01-24 10:38AM EDT | 370.00 | 140.00 | 155.00 | 165.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELV250117C00380000 | 2024-04-25 12:23PM EDT | 380.00 | 175.00 | 147.00 | 156.90 | 0.00 | - | 1 | 3 | 26.62% |
| ELV250117C00390000 | 2023-07-20 12:20PM EDT | 390.00 | 125.85 | 113.40 | 133.30 | 0.00 | - | 1 | 2 | 0.00% |
| ELV250117C00400000 | 2023-10-18 9:37AM EDT | 400.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| ELV250117C00410000 | 2023-12-04 4:11PM EDT | 410.00 | 103.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELV250117C00420000 | 2024-02-20 4:51PM EDT | 420.00 | 114.00 | 114.60 | 121.90 | 0.00 | - | 1 | 215 | 28.62% |
| ELV250117C00430000 | 2024-02-26 2:18PM EDT | 430.00 | 106.00 | 108.40 | 118.10 | 0.00 | - | 1 | 84 | 33.55% |
| ELV250117C00440000 | 2024-02-07 12:55PM EDT | 440.00 | 92.20 | 89.80 | 98.00 | 0.00 | - | 1 | 41 | 19.00% |
| ELV250117C00450000 | 2024-04-23 12:24PM EDT | 450.00 | 112.48 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| ELV250117C00460000 | 2024-03-13 10:45AM EDT | 460.00 | 84.12 | 71.00 | 77.80 | 0.00 | - | 1 | 84 | 15.29% |
| ELV250117C00470000 | 2024-03-08 3:36PM EDT | 470.00 | 76.30 | 71.50 | 76.60 | 0.00 | - | 1 | 43 | 23.00% |
| ELV250117C00480000 | 2024-04-18 12:18PM EDT | 480.00 | 81.68 | 85.90 | 95.00 | 0.00 | - | 3 | 67 | 41.98% |
| ELV250117C00490000 | 2024-06-05 3:20PM EDT | 490.00 | 74.95 | 67.30 | 75.60 | 0.00 | - | 4 | 29 | 32.44% |
| ELV250117C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 70.00 | 60.00 | 68.30 | 0.00 | - | 1 | 87 | 31.42% |
| ELV250117C00510000 | 2024-05-24 2:28PM EDT | 510.00 | 55.06 | 53.30 | 59.80 | 0.00 | - | 2 | 90 | 29.46% |
| ELV250117C00520000 | 2024-05-31 3:55PM EDT | 520.00 | 52.75 | 47.10 | 54.80 | 0.00 | - | 1 | 97 | 29.62% |
| ELV250117C00530000 | 2024-06-12 10:33AM EDT | 530.00 | 41.00 | 42.20 | 48.20 | 0.00 | - | 1 | 260 | 28.55% |
| ELV250117C00540000 | 2024-05-24 3:45PM EDT | 540.00 | 32.00 | 35.00 | 41.80 | 0.00 | - | 1 | 115 | 27.42% |
| ELV250117C00550000 | 2024-06-20 9:34AM EDT | 550.00 | 31.55 | 30.10 | 37.20 | 0.00 | - | 4 | 715 | 27.20% |
| ELV250117C00560000 | 2024-06-21 9:39AM EDT | 560.00 | 29.80 | 25.90 | 31.50 | 0.00 | - | 1 | 245 | 26.07% |
| ELV250117C00570000 | 2024-06-25 12:08PM EDT | 570.00 | 21.50 | 22.60 | 26.70 | -4.70 | -17.94% | 1 | 279 | 25.26% |
| ELV250117C00580000 | 2024-06-24 2:53PM EDT | 580.00 | 22.50 | 18.60 | 23.20 | 0.00 | - | 1 | 564 | 25.06% |
| ELV250117C00590000 | 2024-06-21 1:42PM EDT | 590.00 | 17.20 | 15.40 | 20.80 | 0.00 | - | 10 | 220 | 25.37% |
| ELV250117C00600000 | 2024-06-24 2:41PM EDT | 600.00 | 15.50 | 13.00 | 16.60 | 0.00 | - | 3 | 192 | 24.21% |
| ELV250117C00610000 | 2024-06-24 1:11PM EDT | 610.00 | 12.90 | 10.10 | 14.50 | 0.00 | - | 70 | 91 | 24.31% |
| ELV250117C00620000 | 2024-04-18 2:27PM EDT | 620.00 | 13.50 | 12.10 | 14.50 | 0.00 | - | 5 | 93 | 25.87% |
| ELV250117C00630000 | 2024-06-20 12:11PM EDT | 630.00 | 8.50 | 4.00 | 12.30 | 0.00 | - | 1 | 37 | 25.59% |
| ELV250117C00640000 | 2024-06-14 11:38AM EDT | 640.00 | 6.11 | 2.85 | 10.80 | 0.00 | - | 2 | 234 | 25.70% |
| ELV250117C00660000 | 2024-06-12 12:57PM EDT | 660.00 | 3.00 | 1.85 | 8.70 | 0.00 | - | 2 | 37 | 26.31% |
| ELV250117C00680000 | 2024-05-31 10:23AM EDT | 680.00 | 2.25 | 1.25 | 7.20 | 0.00 | - | 1 | 14 | 27.07% |
| ELV250117C00700000 | 2024-04-30 1:24PM EDT | 700.00 | 2.20 | 0.45 | 3.90 | 0.00 | - | 1 | 15 | 24.92% |
| ELV250117C00720000 | 2024-05-02 1:03PM EDT | 720.00 | 1.25 | 0.50 | 4.80 | 0.00 | - | 1 | 7 | 28.18% |
| ELV250117C00740000 | 2023-11-30 11:20AM EDT | 740.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 1 | 40 | 27.59% |
| ELV250117C00760000 | 2024-05-29 9:32AM EDT | 760.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 1 | 2 | 22.73% |
| ELV250117C00780000 | 2024-05-24 12:00PM EDT | 780.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 4 | 7 | 33.20% |
| ELV250117C00800000 | 2024-05-21 10:03AM EDT | 800.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 1 | 172 | 24.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250117P00210000 | 2024-05-31 9:35AM EDT | 210.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 52.34% |
| ELV250117P00220000 | 2023-12-29 12:12PM EDT | 220.00 | 1.20 | 0.20 | 3.60 | 0.00 | - | 3 | 53 | 63.26% |
| ELV250117P00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 52.17% |
| ELV250117P00240000 | 2023-07-27 12:34PM EDT | 240.00 | 3.24 | 0.25 | 8.40 | 0.00 | - | 1 | 1 | 67.57% |
| ELV250117P00250000 | 2023-10-27 9:30AM EDT | 250.00 | 6.05 | 0.10 | 7.20 | 0.00 | - | 2 | 14 | 62.27% |
| ELV250117P00270000 | 2024-01-18 10:43AM EDT | 270.00 | 2.90 | 0.50 | 4.20 | 0.00 | - | 3 | 5 | 51.98% |
| ELV250117P00280000 | 2023-05-26 1:25PM EDT | 280.00 | 10.20 | 3.00 | 10.60 | 0.00 | - | 1 | 1 | 62.44% |
| ELV250117P00290000 | 2023-03-31 2:46PM EDT | 290.00 | 10.50 | 6.80 | 13.50 | 0.00 | - | 1 | 1 | 66.36% |
| ELV250117P00300000 | 2023-12-29 11:35AM EDT | 300.00 | 4.11 | 1.00 | 5.30 | 0.00 | - | 1 | 5 | 53.46% |
| ELV250117P00310000 | 2023-08-25 11:15AM EDT | 310.00 | 9.70 | 6.40 | 13.70 | 0.00 | - | 1 | 0 | 60.30% |
| ELV250117P00320000 | 2024-04-23 12:52PM EDT | 320.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ELV250117P00330000 | 2023-10-25 12:13PM EDT | 330.00 | 10.94 | 6.40 | 11.20 | 0.00 | - | - | 0 | 52.69% |
| ELV250117P00340000 | 2024-01-22 4:43PM EDT | 340.00 | 5.90 | 2.40 | 6.30 | 0.00 | - | 2 | 10 | 45.71% |
| ELV250117P00350000 | 2024-06-10 3:30PM EDT | 350.00 | 1.99 | 0.45 | 4.30 | 0.00 | - | 3 | 186 | 39.38% |
| ELV250117P00360000 | 2024-05-24 11:27AM EDT | 360.00 | 2.40 | 0.80 | 6.30 | 0.00 | - | 10 | 200 | 41.07% |
| ELV250117P00370000 | 2024-06-18 1:11PM EDT | 370.00 | 2.70 | 0.85 | 5.30 | 0.00 | - | 1 | 104 | 37.07% |
| ELV250117P00380000 | 2024-05-06 9:30AM EDT | 380.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| ELV250117P00390000 | 2024-05-21 9:49AM EDT | 390.00 | 3.93 | 1.40 | 7.40 | 0.00 | - | 1 | 387 | 36.13% |
| ELV250117P00400000 | 2024-05-06 10:32AM EDT | 400.00 | 4.80 | 1.90 | 8.30 | 0.00 | - | 40 | 306 | 35.18% |
| ELV250117P00410000 | 2024-06-25 9:30AM EDT | 410.00 | 4.00 | 1.55 | 8.10 | -0.20 | -4.76% | 1 | 353 | 32.72% |
| ELV250117P00420000 | 2024-06-20 3:48PM EDT | 420.00 | 4.70 | 3.30 | 8.80 | 0.00 | - | 8 | 144 | 31.42% |
| ELV250117P00430000 | 2024-05-24 10:19AM EDT | 430.00 | 6.10 | 2.25 | 10.00 | 0.00 | - | 1 | 267 | 30.60% |
| ELV250117P00440000 | 2024-05-21 11:06AM EDT | 440.00 | 6.50 | 4.00 | 11.00 | 0.00 | - | 1 | 429 | 29.43% |
| ELV250117P00450000 | 2024-06-04 11:20AM EDT | 450.00 | 8.60 | 6.60 | 11.80 | 0.00 | - | 5 | 295 | 27.98% |
| ELV250117P00460000 | 2024-06-04 12:28PM EDT | 460.00 | 9.50 | 8.00 | 13.20 | 0.00 | - | 1 | 127 | 26.98% |
| ELV250117P00470000 | 2024-06-12 12:17PM EDT | 470.00 | 11.12 | 6.30 | 14.80 | 0.00 | - | 2 | 102 | 26.02% |
| ELV250117P00480000 | 2024-05-29 9:39AM EDT | 480.00 | 22.80 | 10.60 | 16.50 | 0.00 | - | 16 | 205 | 24.98% |
| ELV250117P00490000 | 2024-06-13 12:45PM EDT | 490.00 | 15.30 | 11.10 | 18.80 | 0.00 | - | 3 | 108 | 24.23% |
| ELV250117P00500000 | 2024-06-24 1:11PM EDT | 500.00 | 16.50 | 14.60 | 19.00 | 0.00 | - | 70 | 379 | 21.79% |
| ELV250117P00510000 | 2024-05-24 3:51PM EDT | 510.00 | 24.70 | 17.20 | 24.90 | 0.00 | - | 13 | 112 | 23.12% |
| ELV250117P00520000 | 2024-05-24 3:44PM EDT | 520.00 | 29.00 | 20.50 | 27.20 | 0.00 | - | 5 | 81 | 21.73% |
| ELV250117P00530000 | 2024-06-04 12:26PM EDT | 530.00 | 28.50 | 23.50 | 30.40 | 0.00 | - | 2 | 67 | 20.69% |
| ELV250117P00540000 | 2024-05-31 10:29AM EDT | 540.00 | 36.23 | 27.80 | 34.40 | 0.00 | - | 1 | 126 | 19.88% |
| ELV250117P00550000 | 2024-06-13 2:51PM EDT | 550.00 | 37.50 | 32.30 | 39.90 | 0.00 | - | 1 | 142 | 19.71% |
| ELV250117P00560000 | 2024-06-10 10:46AM EDT | 560.00 | 42.20 | 39.40 | 45.00 | 0.00 | - | 6 | 41 | 18.98% |
| ELV250117P00570000 | 2023-09-12 12:48PM EDT | 570.00 | 128.30 | 114.30 | 122.20 | 0.00 | - | 2 | 0 | 60.90% |
| ELV250117P00580000 | 2024-04-26 3:23PM EDT | 580.00 | 54.10 | 59.70 | 67.00 | 0.00 | - | 4 | 4 | 24.48% |
| ELV250117P00600000 | 2022-12-28 11:56AM EDT | 600.00 | 103.99 | 116.40 | 123.20 | 0.00 | - | 2 | 8 | 51.55% |
| ELV250117P00610000 | 2024-01-19 10:59AM EDT | 610.00 | 142.65 | 96.30 | 101.90 | 0.00 | - | 1 | 0 | 33.31% |
| ELV250117P00620000 | 2022-12-23 4:41PM EDT | 620.00 | 126.20 | 143.00 | 151.20 | 0.00 | - | 2 | 2 | 57.77% |
| ELV250117P00630000 | 2024-04-01 9:30AM EDT | 630.00 | 112.00 | 102.10 | 112.00 | 0.00 | - | - | 0 | 29.54% |
© 2024 Yahoo. All rights reserved.