NYSE - Delayed Quote • USD
Elevance Health, Inc. (ELV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517C00470000 | 4/19/2024 1:39 PM | 470 | 60.84 | 65.00 | 74.00 | 0.00 | 0.00% | 1 | 2 | 62.63% |
| ELV240517C00480000 | 4/18/2024 2:26 PM | 480 | 58.10 | 55.40 | 64.00 | 0.00 | 0.00% | 13 | 7 | 56.04% |
| ELV240517C00490000 | 4/18/2024 1:54 PM | 490 | 44.50 | 44.30 | 54.00 | 0.00 | 0.00% | 16 | 33 | 49.40% |
| ELV240517C00500000 | 4/25/2024 7:52 PM | 500 | 40.20 | 35.90 | 44.80 | 0.00 | 0.00% | 5 | 69 | 44.84% |
| ELV240517C00510000 | 4/24/2024 5:31 PM | 510 | 25.96 | 27.10 | 32.80 | 0.00 | 0.00% | 1 | 176 | 32.54% |
| ELV240517C00520000 | 4/26/2024 7:17 PM | 520 | 22.00 | 20.40 | 23.30 | 3.90 | 21.55% | 2 | 290 | 26.75% |
| ELV240517C00530000 | 4/26/2024 7:59 PM | 530 | 14.20 | 13.20 | 14.40 | 0.30 | 2.16% | 13 | 223 | 21.34% |
| ELV240517C00540000 | 4/26/2024 7:59 PM | 540 | 8.00 | 7.20 | 7.70 | 0.20 | 2.56% | 76 | 616 | 18.36% |
| ELV240517C00550000 | 4/26/2024 7:59 PM | 550 | 3.50 | 3.30 | 3.70 | -1.20 | -25.53% | 13 | 209 | 17.41% |
| ELV240517C00560000 | 4/26/2024 6:30 PM | 560 | 1.30 | 1.00 | 3.00 | -0.60 | -31.58% | 7 | 219 | 21.54% |
| ELV240517C00570000 | 4/26/2024 5:19 PM | 570 | 0.49 | 0.00 | 0.75 | -0.23 | -31.94% | 1 | 93 | 17.93% |
| ELV240517C00580000 | 4/23/2024 4:01 PM | 580 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 44 | 20.07% |
| ELV240517C00590000 | 4/23/2024 2:36 PM | 590 | 0.17 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 5 | 35.13% |
| ELV240517C00620000 | 4/23/2024 2:56 PM | 620 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 4 | 54.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517P00350000 | 3/22/2024 3:48 PM | 350 | 0.10 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 1 | 110.08% |
| ELV240517P00380000 | 3/26/2024 3:25 PM | 380 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 77.42% |
| ELV240517P00390000 | 4/18/2024 3:05 PM | 390 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | - | 5 | 87.99% |
| ELV240517P00400000 | 4/11/2024 3:17 PM | 400 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 67.41% |
| ELV240517P00410000 | 4/9/2024 3:21 PM | 410 | 0.43 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 51.47% |
| ELV240517P00420000 | 4/22/2024 3:24 PM | 420 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 14 | 47.36% |
| ELV240517P00430000 | 4/4/2024 5:04 PM | 430 | 1.24 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 13 | 53.05% |
| ELV240517P00440000 | 4/26/2024 6:10 PM | 440 | 0.09 | 0.05 | 1.10 | 0.03 | 50.00% | 5 | 34 | 52.03% |
| ELV240517P00450000 | 4/19/2024 1:53 PM | 450 | 0.25 | 0.10 | 0.70 | 0.00 | 0.00% | 1 | 45 | 43.26% |
| ELV240517P00460000 | 4/22/2024 7:31 PM | 460 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 20 | 53 | 34.38% |
| ELV240517P00470000 | 4/23/2024 1:30 PM | 470 | 0.20 | 0.00 | 2.05 | 0.00 | 0.00% | 2 | 458 | 43.51% |
| ELV240517P00480000 | 4/24/2024 2:14 PM | 480 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 32 | 30.23% |
| ELV240517P00490000 | 4/26/2024 6:44 PM | 490 | 0.01 | 0.10 | 1.10 | -0.59 | -98.33% | 1 | 248 | 28.03% |
| ELV240517P00500000 | 4/26/2024 6:44 PM | 500 | 0.60 | 0.50 | 0.95 | -0.05 | -7.69% | 3 | 218 | 22.36% |
| ELV240517P00510000 | 4/26/2024 7:59 PM | 510 | 0.93 | 0.90 | 1.75 | -0.37 | -28.46% | 42 | 254 | 20.94% |
| ELV240517P00520000 | 4/26/2024 7:33 PM | 520 | 2.00 | 1.95 | 2.35 | -0.46 | -18.70% | 86 | 275 | 17.19% |
| ELV240517P00530000 | 4/26/2024 7:57 PM | 530 | 4.00 | 4.20 | 4.60 | -0.80 | -16.67% | 59 | 128 | 15.84% |
| ELV240517P00540000 | 4/26/2024 7:59 PM | 540 | 8.30 | 8.30 | 8.70 | 0.00 | 0.00% | 11 | 392 | 14.79% |
| ELV240517P00550000 | 4/23/2024 3:03 PM | 550 | 15.70 | 10.00 | 17.60 | 0.00 | 0.00% | 2 | 11 | 20.14% |
| ELV240517P00560000 | 4/22/2024 4:20 PM | 560 | 27.00 | 19.60 | 27.00 | 0.00 | 0.00% | 15 | 18 | 24.98% |
| ELV240517P00570000 | 4/18/2024 2:11 PM | 570 | 34.97 | 28.10 | 36.90 | 0.00 | 0.00% | - | 0 | 30.30% |
| ELV240517P00580000 | 4/18/2024 2:11 PM | 580 | 44.67 | 37.40 | 46.80 | 0.00 | 0.00% | - | 0 | 35.15% |
Related Tickers
CI The Cigna Group
354.47
-0.01%
CNC Centene Corporation
74.00
-2.22%
MOH Molina Healthcare, Inc.
342.23
-2.86%
HUM Humana Inc.
305.90
-1.77%
UNH UnitedHealth Group Incorporated
495.35
+0.30%
CVS CVS Health Corporation
67.18
-0.22%
OSCR Oscar Health, Inc.
17.56
-1.84%
ALHC Alignment Healthcare, Inc.
5.21
+0.97%
NEUE NeueHealth, Inc.
6.11
-3.54%
CLOV Clover Health Investments, Corp.
0.6800
+1.49%