Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517C00470000 | 2024-04-19 9:39AM EDT | 470.00 | 60.84 | 66.00 | 75.00 | 0.00 | - | 1 | 2 | 54.69% |
| ELV240517C00480000 | 2024-04-18 10:26AM EDT | 480.00 | 58.10 | 57.00 | 65.20 | 0.00 | - | 13 | 7 | 49.54% |
| ELV240517C00490000 | 2024-04-18 9:54AM EDT | 490.00 | 44.50 | 47.00 | 55.30 | 0.00 | - | 16 | 33 | 43.95% |
| ELV240517C00500000 | 2024-04-25 3:52PM EDT | 500.00 | 40.20 | 37.00 | 45.40 | +1.00 | +2.55% | 5 | 69 | 38.23% |
| ELV240517C00510000 | 2024-04-24 1:31PM EDT | 510.00 | 25.96 | 28.50 | 35.60 | 0.00 | - | 1 | 176 | 32.58% |
| ELV240517C00520000 | 2024-04-24 1:38PM EDT | 520.00 | 18.10 | 20.70 | 24.20 | 0.00 | - | 2 | 290 | 22.83% |
| ELV240517C00530000 | 2024-04-25 2:34PM EDT | 530.00 | 13.90 | 15.20 | 15.90 | +2.50 | +21.93% | 7 | 225 | 19.75% |
| ELV240517C00540000 | 2024-04-25 2:45PM EDT | 540.00 | 7.80 | 8.80 | 9.30 | +1.80 | +30.00% | 12 | 614 | 17.89% |
| ELV240517C00550000 | 2024-04-25 3:58PM EDT | 550.00 | 4.70 | 4.30 | 5.00 | +1.85 | +64.91% | 13 | 209 | 17.35% |
| ELV240517C00560000 | 2024-04-25 3:54PM EDT | 560.00 | 1.90 | 1.90 | 2.30 | +0.85 | +80.95% | 48 | 185 | 16.82% |
| ELV240517C00570000 | 2024-04-25 3:09PM EDT | 570.00 | 0.72 | 0.70 | 0.90 | -0.23 | -24.21% | 10 | 89 | 16.41% |
| ELV240517C00580000 | 2024-04-23 12:01PM EDT | 580.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 44 | 17.75% |
| ELV240517C00590000 | 2024-04-23 10:36AM EDT | 590.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 26.79% |
| ELV240517C00620000 | 2024-04-23 10:56AM EDT | 620.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 37.31% |
Putsfor17 May 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 | 103.13% |
| ELV240517P00380000 | 2024-03-26 11:25AM EDT | 380.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 72.71% |
| ELV240517P00390000 | 2024-04-18 11:05AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 68.02% |
| ELV240517P00400000 | 2024-04-11 11:17AM EDT | 400.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 63.43% |
| ELV240517P00410000 | 2024-04-09 11:21AM EDT | 410.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | - | 1 | 44.63% |
| ELV240517P00420000 | 2024-04-22 11:24AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 41.02% |
| ELV240517P00430000 | 2024-04-04 1:04PM EDT | 430.00 | 1.24 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 50.10% |
| ELV240517P00440000 | 2024-04-23 10:55AM EDT | 440.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3 | 34 | 34.18% |
| ELV240517P00450000 | 2024-04-19 9:53AM EDT | 450.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 45 | 35.69% |
| ELV240517P00460000 | 2024-04-22 3:31PM EDT | 460.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 53 | 30.08% |
| ELV240517P00470000 | 2024-04-23 9:30AM EDT | 470.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 458 | 27.44% |
| ELV240517P00480000 | 2024-04-24 10:14AM EDT | 480.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 2 | 32 | 25.73% |
| ELV240517P00490000 | 2024-04-24 3:23PM EDT | 490.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 1 | 248 | 25.46% |
| ELV240517P00500000 | 2024-04-25 2:29PM EDT | 500.00 | 0.65 | 0.50 | 0.65 | -0.50 | -43.48% | 12 | 215 | 19.95% |
| ELV240517P00510000 | 2024-04-25 2:34PM EDT | 510.00 | 1.30 | 0.80 | 1.05 | -0.66 | -33.67% | 30 | 237 | 17.77% |
| ELV240517P00520000 | 2024-04-25 2:18PM EDT | 520.00 | 2.46 | 1.80 | 2.15 | -0.84 | -25.45% | 92 | 204 | 16.68% |
| ELV240517P00530000 | 2024-04-25 2:33PM EDT | 530.00 | 4.80 | 3.70 | 4.20 | -1.60 | -25.00% | 58 | 84 | 15.54% |
| ELV240517P00540000 | 2024-04-25 3:14PM EDT | 540.00 | 8.30 | 7.20 | 8.00 | -2.20 | -20.95% | 320 | 77 | 14.83% |
| ELV240517P00550000 | 2024-04-23 11:03AM EDT | 550.00 | 15.70 | 12.70 | 14.00 | 0.00 | - | 2 | 11 | 14.58% |
| ELV240517P00560000 | 2024-04-22 12:20PM EDT | 560.00 | 27.00 | 19.80 | 22.40 | 0.00 | - | 15 | 18 | 16.21% |
| ELV240517P00570000 | 2024-04-18 10:11AM EDT | 570.00 | 34.97 | 25.00 | 33.00 | 0.00 | - | - | 0 | 22.74% |
| ELV240517P00580000 | 2024-04-18 10:11AM EDT | 580.00 | 44.67 | 36.80 | 44.90 | 0.00 | - | - | 0 | 32.84% |
© 2024 Yahoo. All rights reserved.