Stocks Options

LAST PRICE
541.6200
TODAY'S CHANGE (%)
Trending Down-6.0900 (-1.1119%)

Bid / Lots
492.5900/ 1
Ask / Lots
552.8800/ 1
Open / Previous Close
547.0000 / 547.7100
Day Range
Low 541.1800
High 547.9800
52 Week Range
Low 412.0000
High 547.9900
Volume
534,698
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.502

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELVIn the Money	$299.00In the Money	$308.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ELVOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELVIn the Money	$289.00In the Money	$298.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ELVOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELVIn the Money	$279.10In the Money	$289.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ELVOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELVIn the Money	$269.20In the Money	$279.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ELVOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELVIn the Money	$259.60In the Money	$269.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ELVOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELVIn the Money	$250.00In the Money	$259.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ELVOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ELVIn the Money	$240.00In the Money	$249.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	ELVOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELVIn the Money	$230.10In the Money	$240.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ELVOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
ELVIn the Money	$220.60In the Money	$230.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ELVOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ELVIn the Money	$210.50In the Money	$220.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	ELVOut of the Money	$0.05Out of the Money	$5.10Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELVIn the Money	$201.00In the Money	$210.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ELVOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELVIn the Money	$191.00In the Money	$200.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	ELVOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELVIn the Money	$181.10In the Money	$191.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ELVOut of the Money	$0.05Out of the Money	$5.40Out of the Money	$3.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELVIn the Money	$171.30In the Money	$181.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	ELVOut of the Money	$0.15Out of the Money	$5.30Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ELVIn the Money	$161.80In the Money	$171.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ELVOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ELVIn the Money	$152.00In the Money	$161.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	ELVOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money
ELVIn the Money	$142.50In the Money	$152.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	ELVOut of the Money	$0.50Out of the Money	$1.20Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money
ELVIn the Money	$132.70In the Money	$142.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	ELVOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money
ELVIn the Money	$123.00In the Money	$132.00In the Money	$112.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	ELVOut of the Money	$0.40Out of the Money	$4.60Out of the Money	$1.09Out of the Money	$-0.10Out of the Money	4Out of the Money	13Out of the Money
ELVIn the Money	$113.00In the Money	$122.60In the Money	$64.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$430.00	ELVOut of the Money	$0.50Out of the Money	$1.60Out of the Money	$1.25Out of the Money	$-0.85Out of the Money	6Out of the Money	16Out of the Money
ELVIn the Money	$103.50In the Money	$113.00In the Money	$86.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$440.00	ELVOut of the Money	$0.65Out of the Money	$1.90Out of the Money	$1.50Out of the Money	$-5.80Out of the Money	2Out of the Money	41Out of the Money
ELVIn the Money	$94.00In the Money	$103.00In the Money	$44.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$450.00	ELVOut of the Money	$0.95Out of the Money	$2.15Out of the Money	$4.95Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
ELVIn the Money	$84.40In the Money	$93.50In the Money	$74.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$460.00	ELVOut of the Money	$1.90Out of the Money	$2.85Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
ELVIn the Money	$75.50In the Money	$85.00In the Money	$66.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$470.00	ELVOut of the Money	$2.45Out of the Money	$3.90Out of the Money	$3.98Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
ELVIn the Money	$67.40In the Money	$75.60In the Money	$58.90In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$480.00	ELVOut of the Money	$3.40Out of the Money	$5.80Out of the Money	$4.15Out of the Money	$0.00Out of the Money	---Out of the Money	562Out of the Money
ELVIn the Money	$59.80In the Money	$66.80In the Money	$60.55In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$490.00	ELVOut of the Money	$4.40Out of the Money	$5.80Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	488Out of the Money
ELVIn the Money	$51.30In the Money	$58.70In the Money	$52.35In the Money	$0.00In the Money	---In the Money	219In the Money	Filter Table By Strike Price of$500.00	ELVOut of the Money	$5.80Out of the Money	$7.20Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
ELVIn the Money	$45.20In the Money	$51.00In the Money	$33.70In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$510.00	ELVOut of the Money	$7.80Out of the Money	$10.40Out of the Money	$10.90Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
ELVIn the Money	$37.10In the Money	$43.20In the Money	$41.25In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$520.00	ELVOut of the Money	$10.60Out of the Money	$13.00Out of the Money	$10.90Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
ELVIn the Money	$29.90In the Money	$33.90In the Money	$34.86In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$530.00	ELVOut of the Money	$13.70Out of the Money	$16.50Out of the Money	$15.80Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
ELVUnderlying issue's last price	$25.40Underlying issue's last price	$27.20Underlying issue's last price	$28.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	57Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	ELVUnderlying issue's last price	$17.80Underlying issue's last price	$18.70Underlying issue's last price	$17.70Underlying issue's last price	$0.20Underlying issue's last price	3Underlying issue's last price	32Underlying issue's last price
ELVOut of the Money	$20.10Out of the Money	$21.80Out of the Money	$22.78Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$550.00	ELVIn the Money	$21.70In the Money	$23.80In the Money	$24.10In the Money	$0.00In the Money	---In the Money	115In the Money
ELVOut of the Money	$15.70Out of the Money	$17.20Out of the Money	$15.80Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$560.00	ELVIn the Money	$27.20In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$11.70Out of the Money	$13.30Out of the Money	$13.40Out of the Money	$1.10Out of the Money	15Out of the Money	101Out of the Money	Filter Table By Strike Price of$570.00	ELVIn the Money	$33.40In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$8.40Out of the Money	$10.60Out of the Money	$9.50Out of the Money	$-0.45Out of the Money	1Out of the Money	288Out of the Money	Filter Table By Strike Price of$580.00	ELVIn the Money	$37.10In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$5.90Out of the Money	$7.40Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	364Out of the Money	Filter Table By Strike Price of$590.00	ELVIn the Money	$46.10In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$4.10Out of the Money	$5.40Out of the Money	$4.66Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$600.00	ELVIn the Money	$54.60In the Money	$63.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$2.75Out of the Money	$4.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$610.00	ELVIn the Money	$63.80In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$1.80Out of the Money	$2.90Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$620.00	ELVIn the Money	$73.70In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$1.20Out of the Money	$2.30Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$630.00	ELVIn the Money	$83.60In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$0.45Out of the Money	$5.10Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$640.00	ELVIn the Money	$93.60In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$0.30Out of the Money	$1.50Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$650.00	ELVIn the Money	$103.60In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$0.20Out of the Money	$1.50Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	ELVIn the Money	$113.60In the Money	$123.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$0.15Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	ELVIn the Money	$123.50In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$0.10Out of the Money	$3.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$680.00	ELVIn the Money	$133.60In the Money	$143.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$0.05Out of the Money	$3.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	ELVIn the Money	$143.50In the Money	$153.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$0.05Out of the Money	$3.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	ELVIn the Money	$153.70In the Money	$163.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$720.00	ELVIn the Money	$173.90In the Money	$183.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELVOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$740.00	ELVIn the Money	$193.30In the Money	$203.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Elevance Health Inc
NYSE:ELVUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)