Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240719C00470000 | 2024-05-31 12:38PM EDT | 470.00 | 66.90 | 68.10 | 78.00 | 0.00 | - | 12 | 12 | 66.88% |
| ELV240719C00480000 | 2024-07-01 11:59AM EDT | 480.00 | 57.48 | 52.50 | 61.00 | -0.82 | -1.41% | 1 | 1 | 53.61% |
| ELV240719C00490000 | 2024-06-06 10:40AM EDT | 490.00 | 53.35 | 42.70 | 52.00 | 0.00 | - | 1 | 125 | 49.90% |
| ELV240719C00500000 | 2024-07-01 10:05AM EDT | 500.00 | 45.01 | 34.40 | 41.80 | -1.39 | -3.00% | 1 | 9 | 42.38% |
| ELV240719C00510000 | 2024-06-17 2:36PM EDT | 510.00 | 30.00 | 26.30 | 32.70 | 0.00 | - | 2 | 74 | 37.45% |
| ELV240719C00520000 | 2024-07-01 3:09PM EDT | 520.00 | 19.70 | 21.40 | 22.20 | -3.20 | -13.97% | 1 | 98 | 28.58% |
| ELV240719C00530000 | 2024-06-28 11:16AM EDT | 530.00 | 19.00 | 14.90 | 15.60 | 0.00 | - | 3 | 268 | 27.25% |
| ELV240719C00540000 | 2024-07-01 3:21PM EDT | 540.00 | 8.80 | 9.50 | 10.20 | -2.61 | -22.87% | 56 | 590 | 26.05% |
| ELV240719C00550000 | 2024-07-01 3:58PM EDT | 550.00 | 5.90 | 5.70 | 6.10 | -3.68 | -38.41% | 47 | 853 | 24.95% |
| ELV240719C00560000 | 2024-07-01 3:23PM EDT | 560.00 | 2.95 | 3.20 | 3.80 | -3.05 | -50.83% | 2 | 214 | 25.42% |
| ELV240719C00570000 | 2024-07-01 10:10AM EDT | 570.00 | 2.90 | 0.90 | 3.80 | +0.35 | +13.73% | 4 | 103 | 30.81% |
| ELV240719C00580000 | 2024-07-01 12:27PM EDT | 580.00 | 1.06 | 0.90 | 2.55 | -0.37 | -25.87% | 2 | 34 | 31.47% |
| ELV240719C00590000 | 2024-06-24 2:53PM EDT | 590.00 | 0.55 | 0.25 | 4.20 | 0.00 | - | 26 | 29 | 41.90% |
| ELV240719C00600000 | 2024-07-01 10:21AM EDT | 600.00 | 0.60 | 0.10 | 1.05 | +0.30 | +100.00% | 1 | 2 | 32.32% |
| ELV240719C00610000 | 2024-06-28 9:35AM EDT | 610.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 33.53% |
| ELV240719C00620000 | 2024-06-14 1:38PM EDT | 620.00 | 2.12 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 55.38% |
| ELV240719C00630000 | 2024-06-14 1:38PM EDT | 630.00 | 2.01 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 50.95% |
| ELV240719C00650000 | 2024-06-20 3:58PM EDT | 650.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.00% |
| ELV240719C00670000 | 2024-05-30 12:28PM EDT | 670.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.62% |
| ELV240719C00680000 | 2024-06-25 10:37AM EDT | 680.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 95 | 38.57% |
| ELV240719C00690000 | 2024-06-25 10:37AM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 40.63% |
| ELV240719C00700000 | 2024-06-25 10:37AM EDT | 700.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 95 | 42.68% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240719P00340000 | 2024-06-25 10:38AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 38 | 66.41% |
| ELV240719P00360000 | 2024-06-25 1:56PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 58.59% |
| ELV240719P00410000 | 2024-05-24 12:04PM EDT | 410.00 | 0.40 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 80.68% |
| ELV240719P00420000 | 2024-06-14 3:50PM EDT | 420.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | 3 | 14 | 68.03% |
| ELV240719P00430000 | 2024-06-21 10:34AM EDT | 430.00 | 0.83 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 56.87% |
| ELV240719P00440000 | 2024-05-29 3:59PM EDT | 440.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 10 | 11 | 60.68% |
| ELV240719P00450000 | 2024-06-24 10:26AM EDT | 450.00 | 0.74 | 0.05 | 5.30 | 0.00 | - | 1 | 14 | 56.57% |
| ELV240719P00470000 | 2024-05-29 2:39PM EDT | 470.00 | 4.51 | 0.40 | 5.00 | 0.00 | - | 3 | 3 | 55.06% |
| ELV240719P00480000 | 2024-06-27 12:25PM EDT | 480.00 | 1.33 | 0.65 | 4.30 | 0.00 | - | 2 | 60 | 46.31% |
| ELV240719P00490000 | 2024-07-01 10:23AM EDT | 490.00 | 1.37 | 1.20 | 2.15 | -0.03 | -2.14% | 20 | 139 | 32.09% |
| ELV240719P00500000 | 2024-07-01 12:33PM EDT | 500.00 | 2.33 | 2.15 | 2.75 | +0.28 | +13.66% | 23 | 192 | 28.84% |
| ELV240719P00510000 | 2024-07-01 11:45AM EDT | 510.00 | 3.60 | 3.40 | 4.10 | +0.30 | +9.09% | 6 | 178 | 26.94% |
| ELV240719P00520000 | 2024-07-01 11:42AM EDT | 520.00 | 5.75 | 5.50 | 6.20 | +1.03 | +21.82% | 1 | 594 | 25.24% |
| ELV240719P00530000 | 2024-07-01 3:16PM EDT | 530.00 | 10.80 | 8.90 | 9.80 | +3.70 | +52.11% | 5 | 273 | 24.65% |
| ELV240719P00540000 | 2024-07-01 12:11PM EDT | 540.00 | 14.63 | 13.60 | 14.40 | +2.73 | +22.94% | 3 | 105 | 23.46% |
| ELV240719P00550000 | 2024-06-28 1:04PM EDT | 550.00 | 16.35 | 18.90 | 23.70 | 0.00 | - | 1 | 157 | 29.80% |
| ELV240719P00560000 | 2024-05-31 2:53PM EDT | 560.00 | 31.60 | 21.30 | 26.60 | 0.00 | - | 1 | 17 | 16.83% |
| ELV240719P00570000 | 2024-06-28 9:44AM EDT | 570.00 | 34.50 | 34.90 | 39.90 | 0.00 | - | 2 | 0 | 32.73% |
| ELV240719P00580000 | 2024-06-12 1:36PM EDT | 580.00 | 52.75 | 41.00 | 50.00 | 0.00 | - | - | 0 | 38.19% |
| ELV240719P00590000 | 2024-06-27 11:07AM EDT | 590.00 | 55.00 | 51.00 | 60.10 | 0.00 | - | 1 | 1 | 43.38% |
| ELV240719P00600000 | 2024-05-31 2:54PM EDT | 600.00 | 67.58 | 54.00 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240719P00630000 | 2024-05-31 9:30AM EDT | 630.00 | 101.10 | 84.00 | 93.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240719P00650000 | 2024-06-10 3:51PM EDT | 650.00 | 114.58 | 111.00 | 120.90 | 0.00 | - | 1 | 0 | 71.72% |
| ELV240719P00660000 | 2024-06-10 3:51PM EDT | 660.00 | 124.61 | 121.00 | 130.90 | 0.00 | - | - | 0 | 75.51% |
© 2024 Yahoo. All rights reserved.