UK markets open in 7 hours 16 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,333.80 +2.60 (+0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,293.93 -742.45 (-1.45%)
Elevance Health, Inc. (ELV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517C00470000 | 2024-05-02 10:13AM EDT | 470.00 | 58.20 | 56.20 | 65.90 | 0.00 | - | 1 | 2 | 70.56% |
| ELV240517C00480000 | 2024-04-18 10:26AM EDT | 480.00 | 58.10 | 46.00 | 55.80 | 0.00 | - | 13 | 7 | 61.88% |
| ELV240517C00490000 | 2024-04-18 9:54AM EDT | 490.00 | 44.50 | 36.50 | 46.00 | 0.00 | - | 16 | 33 | 54.29% |
| ELV240517C00500000 | 2024-04-25 3:52PM EDT | 500.00 | 40.20 | 26.00 | 34.00 | 0.00 | - | 5 | 69 | 38.48% |
| ELV240517C00510000 | 2024-05-03 3:45PM EDT | 510.00 | 20.40 | 20.50 | 25.80 | 0.00 | - | 4 | 195 | 36.08% |
| ELV240517C00520000 | 2024-05-06 2:20PM EDT | 520.00 | 12.45 | 12.60 | 14.20 | +1.95 | +18.57% | 26 | 286 | 21.88% |
| ELV240517C00530000 | 2024-05-06 3:56PM EDT | 530.00 | 6.20 | 6.10 | 6.70 | +0.50 | +8.77% | 171 | 378 | 17.57% |
| ELV240517C00540000 | 2024-05-06 2:21PM EDT | 540.00 | 2.20 | 2.10 | 2.50 | +0.10 | +4.76% | 16 | 747 | 16.27% |
| ELV240517C00550000 | 2024-05-03 12:26PM EDT | 550.00 | 0.59 | 0.50 | 1.80 | 0.00 | - | 1 | 217 | 21.03% |
| ELV240517C00560000 | 2024-05-03 1:39PM EDT | 560.00 | 0.40 | 0.05 | 4.50 | 0.00 | - | 29 | 223 | 37.99% |
| ELV240517C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 91 | 23.32% |
| ELV240517C00580000 | 2024-04-30 1:14PM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 22.32% |
| ELV240517C00590000 | 2024-04-23 10:36AM EDT | 590.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 41.82% |
| ELV240517C00620000 | 2024-04-23 10:56AM EDT | 620.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 55.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517P00340000 | 2024-05-03 10:25AM EDT | 340.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 145.85% |
| ELV240517P00350000 | 2024-03-22 11:48AM EDT | 350.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 135.11% |
| ELV240517P00380000 | 2024-03-26 11:25AM EDT | 380.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 94.26% |
| ELV240517P00390000 | 2024-04-18 11:05AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 58.20% |
| ELV240517P00400000 | 2024-04-11 11:17AM EDT | 400.00 | 0.35 | 0.00 | 3.00 | 0.00 | - | - | 1 | 92.63% |
| ELV240517P00410000 | 2024-04-09 11:21AM EDT | 410.00 | 0.43 | 0.00 | 3.00 | 0.00 | - | - | 1 | 85.85% |
| ELV240517P00420000 | 2024-04-22 11:24AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 52.05% |
| ELV240517P00430000 | 2024-04-04 1:04PM EDT | 430.00 | 1.24 | 0.00 | 4.30 | 0.00 | - | 10 | 13 | 78.61% |
| ELV240517P00440000 | 2024-04-29 10:30AM EDT | 440.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 1 | 33 | 63.55% |
| ELV240517P00450000 | 2024-05-01 1:40PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 51.69% |
| ELV240517P00460000 | 2024-05-01 1:10PM EDT | 460.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 33.50% |
| ELV240517P00470000 | 2024-04-23 9:30AM EDT | 470.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 458 | 28.96% |
| ELV240517P00480000 | 2024-05-01 3:51PM EDT | 480.00 | 0.14 | 0.00 | 1.70 | -0.15 | -51.72% | 1 | 33 | 41.68% |
| ELV240517P00490000 | 2024-05-03 3:11PM EDT | 490.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 25 | 262 | 33.88% |
| ELV240517P00500000 | 2024-05-06 3:19PM EDT | 500.00 | 0.40 | 0.20 | 1.40 | -0.45 | -52.94% | 18 | 207 | 26.72% |
| ELV240517P00510000 | 2024-05-06 1:56PM EDT | 510.00 | 0.86 | 0.65 | 0.90 | -0.32 | -27.12% | 10 | 325 | 17.44% |
| ELV240517P00520000 | 2024-05-03 3:48PM EDT | 520.00 | 2.78 | 1.80 | 2.10 | 0.00 | - | 319 | 283 | 15.15% |
| ELV240517P00530000 | 2024-05-06 3:06PM EDT | 530.00 | 5.70 | 5.00 | 5.50 | -1.80 | -24.00% | 6 | 143 | 14.26% |
| ELV240517P00540000 | 2024-05-06 3:06PM EDT | 540.00 | 12.05 | 7.70 | 12.10 | -8.26 | -40.67% | 1 | 400 | 14.75% |
| ELV240517P00550000 | 2024-04-23 11:03AM EDT | 550.00 | 15.70 | 15.80 | 22.20 | 0.00 | - | 2 | 0 | 22.36% |
| ELV240517P00560000 | 2024-05-01 3:54PM EDT | 560.00 | 31.80 | 25.70 | 34.40 | 0.00 | - | 3 | 0 | 37.40% |
| ELV240517P00570000 | 2024-04-18 10:11AM EDT | 570.00 | 34.97 | 35.00 | 44.90 | 0.00 | - | - | 0 | 46.02% |
| ELV240517P00580000 | 2024-04-18 10:11AM EDT | 580.00 | 44.67 | 45.10 | 54.90 | 0.00 | - | - | 0 | 52.45% |
© 2024 Yahoo. All rights reserved.