Singapore markets open in 4 hours 8 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,941.26 +1,047.10 (+1.72%) CMC Crypto 200
1,291.93 +8.10 (+0.63%)
Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240920C00380000 | 2024-06-27 10:07AM EDT | 380.00 | 158.50 | 161.00 | 171.00 | 0.00 | - | 1 | 0 | 52.96% |
| ELV240920C00420000 | 2024-03-27 9:57AM EDT | 420.00 | 112.15 | 118.40 | 127.10 | 0.00 | - | 2 | 1 | 43.53% |
| ELV240920C00430000 | 2024-01-18 4:25PM EDT | 430.00 | 64.90 | 96.80 | 102.30 | 0.00 | - | 4 | 5 | 0.00% |
| ELV240920C00440000 | 2024-02-26 2:00PM EDT | 440.00 | 86.00 | 92.40 | 98.90 | 0.00 | - | 1 | 1 | 0.00% |
| ELV240920C00450000 | 2024-05-31 11:11AM EDT | 450.00 | 88.00 | 93.00 | 102.00 | 0.00 | - | 1 | 2 | 43.17% |
| ELV240920C00460000 | 2024-02-16 11:58AM EDT | 460.00 | 74.15 | 71.20 | 76.20 | 0.00 | - | 1 | 3 | 0.00% |
| ELV240920C00470000 | 2024-03-21 11:39AM EDT | 470.00 | 66.00 | 73.80 | 80.20 | 0.00 | - | 9 | 12 | 33.67% |
| ELV240920C00480000 | 2024-06-20 11:18AM EDT | 480.00 | 62.20 | 66.20 | 72.80 | 0.00 | - | 11 | 17 | 34.09% |
| ELV240920C00490000 | 2024-05-09 10:21AM EDT | 490.00 | 60.55 | 56.20 | 62.40 | 0.00 | - | 1 | 110 | 30.09% |
| ELV240920C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 53.50 | 48.00 | 55.80 | 0.00 | - | 14 | 233 | 30.70% |
| ELV240920C00510000 | 2024-06-21 1:46PM EDT | 510.00 | 38.72 | 40.10 | 48.00 | 0.00 | - | 1 | 24 | 29.37% |
| ELV240920C00520000 | 2024-06-24 9:49AM EDT | 520.00 | 34.60 | 34.50 | 39.70 | 0.00 | - | 1 | 73 | 27.14% |
| ELV240920C00530000 | 2024-06-26 10:17AM EDT | 530.00 | 23.92 | 25.10 | 31.50 | 0.00 | - | 1 | 72 | 24.65% |
| ELV240920C00540000 | 2024-06-24 3:09PM EDT | 540.00 | 23.79 | 23.50 | 25.00 | 0.00 | - | 3 | 60 | 23.38% |
| ELV240920C00550000 | 2024-06-28 3:58PM EDT | 550.00 | 18.98 | 18.80 | 19.70 | +2.68 | +16.44% | 15 | 51 | 22.68% |
| ELV240920C00560000 | 2024-06-28 2:58PM EDT | 560.00 | 12.29 | 13.90 | 15.20 | +0.89 | +7.81% | 9 | 91 | 22.09% |
| ELV240920C00570000 | 2024-06-28 2:58PM EDT | 570.00 | 9.15 | 9.90 | 12.40 | -1.04 | -10.21% | 10 | 260 | 22.59% |
| ELV240920C00580000 | 2024-06-28 3:04PM EDT | 580.00 | 6.70 | 6.50 | 11.00 | -0.31 | -4.42% | 33 | 324 | 24.09% |
| ELV240920C00590000 | 2024-06-26 12:38PM EDT | 590.00 | 3.80 | 3.60 | 6.90 | 0.00 | - | 2 | 378 | 21.89% |
| ELV240920C00600000 | 2024-06-28 1:29PM EDT | 600.00 | 3.70 | 3.50 | 4.50 | +0.20 | +5.71% | 3 | 69 | 20.85% |
| ELV240920C00610000 | 2024-06-10 3:21PM EDT | 610.00 | 2.90 | 2.50 | 3.60 | 0.00 | - | 8 | 44 | 21.46% |
| ELV240920C00620000 | 2024-06-28 10:56AM EDT | 620.00 | 2.45 | 0.85 | 3.30 | -0.40 | -14.04% | 1 | 9 | 22.88% |
| ELV240920C00630000 | 2024-06-14 9:30AM EDT | 630.00 | 1.60 | 0.60 | 4.80 | 0.00 | - | 1 | 5 | 27.57% |
| ELV240920C00640000 | 2024-06-24 12:08PM EDT | 640.00 | 0.80 | 0.35 | 4.80 | 0.00 | - | 1 | 3 | 29.50% |
| ELV240920C00650000 | 2024-05-24 12:09PM EDT | 650.00 | 0.44 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 31.73% |
| ELV240920C00660000 | 2024-02-27 11:16AM EDT | 660.00 | 1.09 | 0.35 | 4.80 | 0.00 | - | 1 | 0 | 33.15% |
| ELV240920C00680000 | 2024-06-14 9:40AM EDT | 680.00 | 0.43 | 0.10 | 5.30 | 0.00 | - | 1 | 1 | 37.59% |
| ELV240920C00720000 | 2024-05-31 12:59PM EDT | 720.00 | 0.70 | 0.05 | 4.20 | 0.00 | - | 1 | 3 | 41.57% |
| ELV240920C00740000 | 2024-05-31 12:52PM EDT | 740.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 15 | 15 | 31.07% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240920P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ELV240920P00290000 | 2024-04-12 11:10AM EDT | 290.00 | 0.80 | 0.05 | 5.20 | 0.00 | - | 16 | 16 | 77.08% |
| ELV240920P00310000 | 2024-02-21 4:42PM EDT | 310.00 | 1.15 | 0.00 | 3.00 | 0.00 | - | - | 125 | 63.00% |
| ELV240920P00320000 | 2024-04-10 2:43PM EDT | 320.00 | 0.95 | 0.05 | 5.30 | 0.00 | - | 8 | 28 | 66.73% |
| ELV240920P00330000 | 2024-01-23 10:48AM EDT | 330.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.02% |
| ELV240920P00340000 | 2024-02-08 10:59AM EDT | 340.00 | 1.80 | 0.15 | 5.70 | 0.00 | - | 2 | 1 | 61.27% |
| ELV240920P00350000 | 2024-03-27 2:52PM EDT | 350.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 50.92% |
| ELV240920P00360000 | 2024-02-06 12:59PM EDT | 360.00 | 3.12 | 1.25 | 2.75 | 0.00 | - | 1 | 4 | 50.78% |
| ELV240920P00370000 | 2024-04-18 10:22AM EDT | 370.00 | 1.20 | 0.05 | 5.30 | 0.00 | - | 1 | 4 | 50.87% |
| ELV240920P00380000 | 2024-04-19 2:11PM EDT | 380.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELV240920P00390000 | 2024-05-31 3:49PM EDT | 390.00 | 0.95 | 0.20 | 4.70 | 0.00 | - | 46 | 355 | 51.50% |
| ELV240920P00400000 | 2024-06-27 10:58AM EDT | 400.00 | 0.80 | 0.25 | 4.80 | 0.00 | - | 3 | 487 | 48.63% |
| ELV240920P00410000 | 2024-06-27 11:00AM EDT | 410.00 | 0.89 | 0.05 | 4.90 | 0.00 | - | 2 | 336 | 45.80% |
| ELV240920P00420000 | 2024-06-04 2:07PM EDT | 420.00 | 1.25 | 0.35 | 5.70 | 0.00 | - | 1 | 11 | 44.61% |
| ELV240920P00430000 | 2024-06-04 2:11PM EDT | 430.00 | 1.49 | 0.05 | 5.90 | 0.00 | - | 1 | 14 | 41.94% |
| ELV240920P00440000 | 2024-05-20 1:35PM EDT | 440.00 | 1.50 | 0.05 | 5.50 | 0.00 | - | 2 | 41 | 38.03% |
| ELV240920P00450000 | 2024-05-31 9:30AM EDT | 450.00 | 4.32 | 0.75 | 6.00 | 0.00 | - | 1 | 87 | 35.98% |
| ELV240920P00460000 | 2024-06-25 2:20PM EDT | 460.00 | 2.66 | 1.20 | 4.30 | 0.00 | - | 19 | 231 | 29.65% |
| ELV240920P00470000 | 2024-06-28 3:55PM EDT | 470.00 | 3.30 | 2.30 | 3.20 | -4.90 | -59.76% | 3 | 148 | 24.54% |
| ELV240920P00480000 | 2024-06-28 3:48PM EDT | 480.00 | 3.80 | 2.75 | 4.20 | -0.70 | -15.56% | 7 | 767 | 23.76% |
| ELV240920P00490000 | 2024-06-28 3:04PM EDT | 490.00 | 5.60 | 4.30 | 5.60 | -0.20 | -3.45% | 30 | 486 | 23.17% |
| ELV240920P00500000 | 2024-06-28 10:57AM EDT | 500.00 | 6.60 | 4.10 | 9.70 | -0.90 | -12.00% | 3 | 146 | 25.57% |
| ELV240920P00510000 | 2024-06-28 1:41PM EDT | 510.00 | 8.95 | 7.20 | 8.50 | -0.45 | -4.79% | 15 | 113 | 20.64% |
| ELV240920P00520000 | 2024-06-28 11:14AM EDT | 520.00 | 11.50 | 9.50 | 11.10 | -2.80 | -19.58% | 12 | 250 | 19.99% |
| ELV240920P00530000 | 2024-06-28 11:08AM EDT | 530.00 | 14.80 | 13.30 | 14.50 | 0.00 | - | 5 | 93 | 19.50% |
| ELV240920P00540000 | 2024-06-28 1:01PM EDT | 540.00 | 18.10 | 17.30 | 18.50 | -4.70 | -20.61% | 4 | 120 | 18.88% |
| ELV240920P00550000 | 2024-06-28 12:01PM EDT | 550.00 | 22.81 | 21.90 | 23.60 | -2.39 | -9.48% | 1 | 130 | 18.56% |
| ELV240920P00590000 | 2024-06-12 11:53AM EDT | 590.00 | 62.50 | 46.00 | 54.10 | 0.00 | - | 2 | 2 | 20.66% |
© 2024 Yahoo. All rights reserved.