Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV241220C00370000 | 2024-06-06 10:29AM EDT | 370.00 | 178.60 | 168.00 | 177.00 | 0.00 | - | - | 2 | 52.13% |
| ELV241220C00430000 | 2024-06-13 2:51PM EDT | 430.00 | 116.00 | 112.00 | 119.60 | 0.00 | - | 1 | 5 | 39.04% |
| ELV241220C00480000 | 2024-06-13 2:51PM EDT | 480.00 | 74.00 | 70.00 | 77.40 | 0.00 | - | 1 | 1 | 32.45% |
| ELV241220C00500000 | 2024-06-10 3:37PM EDT | 500.00 | 61.00 | 55.00 | 61.90 | 0.00 | - | - | 10 | 29.99% |
| ELV241220C00510000 | 2024-06-25 11:13AM EDT | 510.00 | 53.10 | 48.00 | 55.60 | 0.00 | - | 4 | 4 | 29.55% |
| ELV241220C00520000 | 2024-06-27 3:38PM EDT | 520.00 | 47.20 | 42.00 | 49.00 | 0.00 | - | - | 26 | 28.65% |
| ELV241220C00530000 | 2024-06-27 3:38PM EDT | 530.00 | 41.10 | 36.10 | 42.40 | 0.00 | - | 3 | 18 | 27.53% |
| ELV241220C00540000 | 2024-06-26 10:11AM EDT | 540.00 | 31.89 | 30.10 | 37.30 | 0.00 | - | 3 | 15 | 27.19% |
| ELV241220C00550000 | 2024-06-26 1:50PM EDT | 550.00 | 28.60 | 25.30 | 32.40 | 0.00 | - | 2 | 55 | 26.73% |
| ELV241220C00560000 | 2024-06-26 1:55PM EDT | 560.00 | 23.70 | 21.00 | 27.80 | 0.00 | - | 13 | 64 | 26.20% |
| ELV241220C00570000 | 2024-06-24 2:35PM EDT | 570.00 | 23.60 | 18.10 | 21.80 | 0.00 | - | 6 | 17 | 24.39% |
| ELV241220C00580000 | 2024-07-01 3:44PM EDT | 580.00 | 16.50 | 15.00 | 18.20 | -2.70 | -14.06% | 30 | 58 | 23.96% |
| ELV241220C00590000 | 2024-06-24 12:07PM EDT | 590.00 | 15.80 | 12.00 | 15.10 | 0.00 | - | 4 | 25 | 23.60% |
| ELV241220C00600000 | 2024-06-27 11:28AM EDT | 600.00 | 10.40 | 7.10 | 14.90 | 0.00 | - | 1 | 95 | 25.32% |
| ELV241220C00610000 | 2024-06-28 10:37AM EDT | 610.00 | 10.00 | 7.60 | 10.40 | 0.00 | - | 1 | 14 | 23.23% |
| ELV241220C00620000 | 2024-05-30 9:30AM EDT | 620.00 | 3.30 | 7.70 | 11.70 | 0.00 | - | 1 | 4 | 26.03% |
| ELV241220C00630000 | 2024-06-28 1:00PM EDT | 630.00 | 7.20 | 4.50 | 7.60 | 0.00 | - | 10 | 10 | 23.59% |
| ELV241220C00640000 | 2024-06-11 2:30PM EDT | 640.00 | 4.85 | 1.80 | 8.80 | 0.00 | - | - | 2 | 26.27% |
| ELV241220C00650000 | 2024-06-28 3:37PM EDT | 650.00 | 4.16 | 2.70 | 5.80 | 0.00 | - | 10 | 16 | 24.27% |
| ELV241220C00660000 | 2024-06-27 9:30AM EDT | 660.00 | 3.10 | 1.20 | 7.20 | 0.00 | - | - | 1 | 27.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV241220P00370000 | 2024-05-20 3:32PM EDT | 370.00 | 2.00 | 0.05 | 6.00 | 0.00 | - | - | 1 | 41.82% |
| ELV241220P00380000 | 2024-06-10 9:46AM EDT | 380.00 | 1.60 | 0.75 | 6.30 | 0.00 | - | - | 2 | 39.98% |
| ELV241220P00390000 | 2024-06-05 9:30AM EDT | 390.00 | 2.05 | 0.85 | 6.50 | 0.00 | - | 1 | 2 | 37.96% |
| ELV241220P00400000 | 2024-06-05 9:30AM EDT | 400.00 | 2.45 | 1.00 | 6.70 | 0.00 | - | 1 | 4 | 35.95% |
| ELV241220P00410000 | 2024-06-20 9:30AM EDT | 410.00 | 3.20 | 1.20 | 7.40 | 0.00 | - | 1 | 6 | 34.68% |
| ELV241220P00420000 | 2024-06-11 9:30AM EDT | 420.00 | 3.60 | 1.50 | 7.90 | 0.00 | - | 1 | 2 | 33.05% |
| ELV241220P00430000 | 2024-05-28 9:56AM EDT | 430.00 | 6.00 | 1.60 | 6.30 | 0.00 | - | 1 | 16 | 28.56% |
| ELV241220P00440000 | 2024-06-24 9:30AM EDT | 440.00 | 4.50 | 3.10 | 9.80 | 0.00 | - | 1 | 14 | 30.71% |
| ELV241220P00450000 | 2024-06-24 1:09PM EDT | 450.00 | 5.60 | 3.60 | 7.40 | 0.00 | - | 1 | 19 | 25.55% |
| ELV241220P00460000 | 2024-06-12 11:23AM EDT | 460.00 | 6.60 | 4.10 | 8.50 | -1.20 | -15.38% | 1 | 25 | 24.54% |
| ELV241220P00470000 | 2024-05-14 9:35AM EDT | 470.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV241220P00480000 | 2024-06-24 9:30AM EDT | 480.00 | 9.90 | 8.60 | 15.40 | 0.00 | - | 1 | 19 | 26.23% |
| ELV241220P00490000 | 2024-06-24 9:30AM EDT | 490.00 | 11.61 | 9.60 | 17.30 | 0.00 | - | 1 | 40 | 25.13% |
| ELV241220P00500000 | 2024-06-24 2:05PM EDT | 500.00 | 13.90 | 13.80 | 19.70 | 0.00 | - | 3 | 14 | 24.21% |
| ELV241220P00510000 | 2024-06-27 3:38PM EDT | 510.00 | 19.00 | 16.20 | 23.10 | 0.00 | - | 19 | 20 | 23.79% |
| ELV241220P00520000 | 2024-06-27 3:38PM EDT | 520.00 | 22.00 | 19.00 | 26.30 | 0.00 | - | 6 | 11 | 22.93% |
| ELV241220P00530000 | 2024-06-27 3:38PM EDT | 530.00 | 26.40 | 23.40 | 30.30 | 0.00 | - | 10 | 86 | 22.34% |
| ELV241220P00540000 | 2024-06-25 3:21PM EDT | 540.00 | 28.50 | 27.70 | 34.90 | 0.00 | - | 14 | 73 | 21.85% |
| ELV241220P00550000 | 2024-06-11 10:32AM EDT | 550.00 | 34.30 | 32.20 | 39.80 | 0.00 | - | 3 | 36 | 21.22% |
| ELV241220P00560000 | 2024-06-03 2:16PM EDT | 560.00 | 38.20 | 38.30 | 45.30 | 0.00 | - | 16 | 17 | 20.67% |
© 2024 Yahoo. All rights reserved.