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 | - | 15 | 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 | 79.00% |
| 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 | 173.50 | 183.50 | 0.00 | - | - | 1 | 45.92% |
| ELV250117C00370000 | 2024-01-24 10:38AM EDT | 370.00 | 140.00 | 155.00 | 165.00 | 0.00 | - | 1 | 1 | 23.15% |
| ELV250117C00380000 | 2024-04-25 12:23PM EDT | 380.00 | 175.00 | 147.00 | 156.90 | 0.00 | - | 1 | 3 | 29.10% |
| 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 | 91.60 | 111.50 | 0.00 | - | 10 | 70 | 0.00% |
| ELV250117C00410000 | 2023-12-04 4:11PM EDT | 410.00 | 103.83 | 103.50 | 106.90 | 0.00 | - | 3 | 4 | 0.00% |
| ELV250117C00420000 | 2024-02-20 4:51PM EDT | 420.00 | 114.00 | 114.60 | 121.90 | 0.00 | - | 1 | 215 | 29.92% |
| ELV250117C00430000 | 2024-02-26 2:18PM EDT | 430.00 | 106.00 | 108.40 | 118.10 | 0.00 | - | 1 | 84 | 34.69% |
| ELV250117C00440000 | 2024-02-07 12:55PM EDT | 440.00 | 92.20 | 89.80 | 98.00 | 0.00 | - | 1 | 41 | 20.44% |
| ELV250117C00450000 | 2024-04-23 12:24PM EDT | 450.00 | 112.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV250117C00460000 | 2024-03-13 10:45AM EDT | 460.00 | 84.12 | 71.00 | 77.80 | 0.00 | - | 1 | 84 | 16.55% |
| ELV250117C00470000 | 2024-03-08 3:36PM EDT | 470.00 | 76.30 | 71.50 | 76.60 | 0.00 | - | 1 | 43 | 23.87% |
| ELV250117C00480000 | 2024-04-18 12:18PM EDT | 480.00 | 81.68 | 85.90 | 95.00 | 0.00 | - | 3 | 67 | 42.98% |
| ELV250117C00490000 | 2024-06-05 3:20PM EDT | 490.00 | 74.95 | 65.20 | 72.60 | 0.00 | - | 4 | 29 | 31.15% |
| ELV250117C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 70.00 | 64.00 | 72.80 | 0.00 | - | 1 | 87 | 35.30% |
| ELV250117C00510000 | 2024-05-24 2:28PM EDT | 510.00 | 55.06 | 53.30 | 59.80 | 0.00 | - | 2 | 90 | 30.21% |
| ELV250117C00520000 | 2024-05-31 3:55PM EDT | 520.00 | 52.75 | 51.20 | 55.90 | 0.00 | - | 1 | 97 | 31.06% |
| ELV250117C00530000 | 2024-06-12 10:33AM EDT | 530.00 | 41.00 | 41.40 | 45.10 | 0.00 | - | 1 | 260 | 27.26% |
| ELV250117C00540000 | 2024-07-01 1:06PM EDT | 540.00 | 36.95 | 34.10 | 40.00 | +4.95 | +15.47% | 3 | 115 | 26.93% |
| ELV250117C00550000 | 2024-06-28 9:35AM EDT | 550.00 | 37.55 | 30.80 | 35.00 | -2.11 | -5.32% | 1 | 712 | 26.44% |
| ELV250117C00560000 | 2024-06-21 9:39AM EDT | 560.00 | 29.80 | 24.50 | 30.00 | 0.00 | - | 1 | 245 | 25.71% |
| ELV250117C00570000 | 2024-06-25 12:08PM EDT | 570.00 | 21.50 | 19.30 | 26.60 | 0.00 | - | 1 | 280 | 25.77% |
| ELV250117C00580000 | 2024-06-26 11:35AM EDT | 580.00 | 17.60 | 16.60 | 22.80 | 0.00 | - | 2 | 566 | 25.35% |
| ELV250117C00590000 | 2024-06-21 1:42PM EDT | 590.00 | 17.20 | 13.20 | 18.10 | 0.00 | - | 10 | 220 | 24.04% |
| ELV250117C00600000 | 2024-06-26 3:47PM EDT | 600.00 | 13.53 | 12.30 | 15.50 | 0.00 | - | 24 | 209 | 23.93% |
| ELV250117C00610000 | 2024-07-01 1:32PM EDT | 610.00 | 11.30 | 9.70 | 13.00 | -1.60 | -12.40% | 2 | 91 | 23.65% |
| ELV250117C00620000 | 2024-06-28 2:16PM EDT | 620.00 | 9.50 | 6.70 | 12.90 | 0.00 | - | 2 | 95 | 25.12% |
| ELV250117C00630000 | 2024-06-20 12:11PM EDT | 630.00 | 8.50 | 4.40 | 11.40 | 0.00 | - | 10 | 37 | 25.34% |
| ELV250117C00640000 | 2024-06-14 11:38AM EDT | 640.00 | 6.11 | 2.45 | 10.10 | 0.00 | - | 2 | 234 | 25.58% |
| ELV250117C00660000 | 2024-06-12 12:57PM EDT | 660.00 | 3.00 | 1.65 | 8.20 | 0.00 | - | 2 | 37 | 26.31% |
| ELV250117C00680000 | 2024-05-31 10:23AM EDT | 680.00 | 2.25 | 1.20 | 7.20 | 0.00 | - | 1 | 14 | 27.59% |
| ELV250117C00700000 | 2024-04-30 1:24PM EDT | 700.00 | 2.20 | 0.45 | 3.90 | 0.00 | - | 1 | 15 | 25.40% |
| ELV250117C00720000 | 2024-05-02 1:03PM EDT | 720.00 | 1.25 | 0.50 | 4.80 | 0.00 | - | 1 | 7 | 28.71% |
| ELV250117C00740000 | 2023-11-30 11:20AM EDT | 740.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 1 | 40 | 28.10% |
| ELV250117C00760000 | 2024-05-29 9:32AM EDT | 760.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 23.15% |
| ELV250117C00780000 | 2024-05-24 12:00PM EDT | 780.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 4 | 7 | 33.80% |
| ELV250117C00800000 | 2024-05-21 10:03AM EDT | 800.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 1 | 172 | 25.39% |
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 | 53.05% |
| ELV250117P00220000 | 2023-12-29 12:12PM EDT | 220.00 | 1.20 | 0.25 | 3.60 | 0.00 | - | 3 | 53 | 64.27% |
| ELV250117P00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ELV250117P00240000 | 2023-07-27 12:34PM EDT | 240.00 | 3.24 | 0.25 | 8.40 | 0.00 | - | 1 | 1 | 68.49% |
| ELV250117P00250000 | 2023-10-27 9:30AM EDT | 250.00 | 6.05 | 0.10 | 7.20 | 0.00 | - | 2 | 0 | 63.11% |
| ELV250117P00270000 | 2024-01-18 10:43AM EDT | 270.00 | 2.90 | 0.50 | 4.20 | 0.00 | - | 3 | 5 | 52.67% |
| ELV250117P00280000 | 2023-05-26 1:25PM EDT | 280.00 | 10.20 | 3.00 | 10.60 | 0.00 | - | 1 | 1 | 63.28% |
| ELV250117P00290000 | 2023-03-31 2:46PM EDT | 290.00 | 10.50 | 6.80 | 13.50 | 0.00 | - | 1 | 1 | 67.25% |
| ELV250117P00300000 | 2023-12-29 11:35AM EDT | 300.00 | 4.11 | 1.10 | 5.50 | 0.00 | - | 1 | 5 | 54.65% |
| ELV250117P00310000 | 2023-08-25 11:15AM EDT | 310.00 | 9.70 | 6.40 | 13.70 | 0.00 | - | 1 | 0 | 61.09% |
| ELV250117P00320000 | 2024-04-23 12:52PM EDT | 320.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ELV250117P00330000 | 2023-10-25 12:13PM EDT | 330.00 | 10.94 | 6.40 | 11.20 | 0.00 | - | - | 0 | 53.38% |
| ELV250117P00340000 | 2024-01-22 4:43PM EDT | 340.00 | 5.90 | 2.40 | 6.30 | 0.00 | - | 4 | 10 | 46.29% |
| ELV250117P00350000 | 2024-07-01 11:57AM EDT | 350.00 | 1.85 | 0.60 | 2.75 | -0.14 | -7.04% | 7 | 186 | 36.06% |
| ELV250117P00360000 | 2024-05-24 11:27AM EDT | 360.00 | 2.40 | 0.80 | 6.30 | 0.00 | - | 10 | 200 | 41.58% |
| ELV250117P00370000 | 2024-06-18 1:11PM EDT | 370.00 | 2.70 | 0.80 | 4.20 | 0.00 | - | 1 | 104 | 35.38% |
| 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 | 36.56% |
| ELV250117P00400000 | 2024-05-06 10:32AM EDT | 400.00 | 4.80 | 1.90 | 8.30 | 0.00 | - | 40 | 306 | 35.59% |
| ELV250117P00410000 | 2024-06-25 9:30AM EDT | 410.00 | 4.00 | 0.05 | 8.10 | 0.00 | - | 1 | 353 | 33.10% |
| ELV250117P00420000 | 2024-06-20 3:48PM EDT | 420.00 | 4.70 | 3.60 | 8.80 | 0.00 | - | 5 | 144 | 31.77% |
| ELV250117P00430000 | 2024-05-24 10:19AM EDT | 430.00 | 6.10 | 2.25 | 10.00 | 0.00 | - | 1 | 267 | 30.94% |
| ELV250117P00440000 | 2024-05-21 11:06AM EDT | 440.00 | 6.50 | 4.00 | 11.00 | 0.00 | - | 1 | 429 | 29.75% |
| ELV250117P00450000 | 2024-06-04 11:20AM EDT | 450.00 | 8.60 | 3.30 | 11.90 | 0.00 | - | 5 | 295 | 28.36% |
| ELV250117P00460000 | 2024-06-28 9:52AM EDT | 460.00 | 9.05 | 5.90 | 11.80 | 0.00 | - | 4 | 127 | 25.97% |
| ELV250117P00470000 | 2024-06-28 9:53AM EDT | 470.00 | 10.45 | 6.70 | 12.70 | 0.00 | - | 4 | 102 | 24.46% |
| ELV250117P00480000 | 2024-07-01 3:07PM EDT | 480.00 | 13.00 | 11.00 | 14.80 | -9.80 | -42.98% | 1 | 205 | 23.84% |
| ELV250117P00490000 | 2024-06-13 12:45PM EDT | 490.00 | 15.30 | 13.90 | 17.30 | 0.00 | - | 3 | 108 | 23.30% |
| ELV250117P00500000 | 2024-06-24 1:11PM EDT | 500.00 | 16.50 | 13.70 | 21.40 | 0.00 | - | 70 | 379 | 23.66% |
| ELV250117P00510000 | 2024-05-24 3:51PM EDT | 510.00 | 24.70 | 17.20 | 24.90 | 0.00 | - | 13 | 112 | 23.28% |
| ELV250117P00520000 | 2024-05-24 3:44PM EDT | 520.00 | 29.00 | 20.50 | 27.20 | 0.00 | - | 5 | 81 | 21.86% |
| ELV250117P00530000 | 2024-06-04 12:26PM EDT | 530.00 | 28.50 | 24.70 | 31.60 | 0.00 | - | 2 | 67 | 21.55% |
| ELV250117P00540000 | 2024-05-31 10:29AM EDT | 540.00 | 36.23 | 27.70 | 32.30 | 0.00 | - | 1 | 126 | 18.62% |
| ELV250117P00550000 | 2024-06-28 2:44PM EDT | 550.00 | 36.00 | 33.60 | 40.50 | 0.00 | - | 13 | 142 | 20.13% |
| ELV250117P00560000 | 2024-06-10 10:46AM EDT | 560.00 | 42.20 | 40.00 | 46.20 | 0.00 | - | 6 | 41 | 19.75% |
| ELV250117P00570000 | 2023-09-12 12:48PM EDT | 570.00 | 128.30 | 114.30 | 122.20 | 0.00 | - | 2 | 0 | 61.58% |
| ELV250117P00580000 | 2024-04-26 3:23PM EDT | 580.00 | 54.10 | 59.70 | 67.00 | 0.00 | - | 4 | 4 | 24.53% |
| ELV250117P00600000 | 2022-12-28 11:56AM EDT | 600.00 | 103.99 | 116.40 | 123.20 | 0.00 | - | 2 | 8 | 52.07% |
| ELV250117P00610000 | 2024-01-19 10:59AM EDT | 610.00 | 142.65 | 96.30 | 101.90 | 0.00 | - | 1 | 0 | 33.48% |
| ELV250117P00620000 | 2022-12-23 4:41PM EDT | 620.00 | 126.20 | 143.00 | 151.20 | 0.00 | - | 2 | 2 | 58.37% |
| ELV250117P00630000 | 2024-04-01 9:30AM EDT | 630.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.