U.S. Markets close in 1 hr 22 mins

Anthem, Inc. (ANTM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
378.21-4.42 (-1.16%)
As of 2:37PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM220121C000950002020-07-09 5:02PM EDT95.00130.710.000.000.00--10.00%
ANTM220121C001000002021-06-08 3:43PM EDT100.00291.60276.70280.800.00-29486.18%
ANTM220121C001050002021-06-09 10:42AM EDT105.00286.18271.90276.200.00-4488.67%
ANTM220121C001100002021-02-09 11:35AM EDT110.00184.62220.50230.500.00-200.00%
ANTM220121C001150002020-08-13 3:13PM EDT115.00167.27143.40146.500.00-1100.00%
ANTM220121C001200002020-10-22 1:00PM EDT120.00185.510.000.000.00-100.00%
ANTM220121C001250002021-06-08 3:06PM EDT125.00265.69251.10255.400.00-15153.52%
ANTM220121C001300002021-06-08 3:06PM EDT130.00260.69246.50250.900.00-9168.95%
ANTM220121C001350002021-06-09 10:47AM EDT135.00256.24242.00245.900.00-2270.75%
ANTM220121C001500002021-06-08 3:13PM EDT150.00240.69226.20230.500.00-32551.37%
ANTM220121C001550002021-06-09 10:52AM EDT155.00236.30221.70225.500.00-5556.45%
ANTM220121C001600002021-03-25 3:37PM EDT160.00205.50217.20226.800.00-101181.03%
ANTM220121C001700002020-08-21 12:54PM EDT170.00120.95100.70104.600.00-100.00%
ANTM220121C001750002020-08-03 10:53AM EDT175.00104.50111.50116.200.00-1000.00%
ANTM220121C001800002021-06-08 2:53PM EDT180.00210.40197.30201.400.00-50056.14%
ANTM220121C001850002020-11-10 12:14PM EDT185.00140.900.000.000.00-200.00%
ANTM220121C001900002021-06-08 3:21PM EDT190.00201.60187.30191.200.00-21051.64%
ANTM220121C001950002021-06-09 11:00AM EDT195.00195.87182.40186.700.00-4452.16%
ANTM220121C002000002021-06-08 3:24PM EDT200.00191.59177.50181.700.00-25450.73%
ANTM220121C002100002020-11-04 1:24PM EDT210.00130.00119.30123.700.00-15120.00%
ANTM220121C002200002021-03-15 3:27PM EDT220.00126.60140.20149.500.00-2390.00%
ANTM220121C002300002020-10-08 9:33AM EDT230.0082.0095.0099.600.00-1300.00%
ANTM220121C002400002021-05-07 9:39AM EDT240.00155.00151.70156.400.00-232273.90%
ANTM220121C002500002021-04-13 11:48AM EDT250.00115.00146.70150.600.00-1361276.86%
ANTM220121C002600002021-03-08 1:46PM EDT260.0089.9596.80101.500.00-1230.00%
ANTM220121C002700002021-03-03 12:35PM EDT270.0065.4688.0097.500.00-5350.00%
ANTM220121C002800002020-11-04 12:57PM EDT280.0075.000.000.000.00-100.00%
ANTM220121C002900002021-05-19 1:39PM EDT290.00107.0084.5088.000.00-3350.00%
ANTM220121C003000002021-06-07 9:30AM EDT300.0098.5082.3085.000.00-15433.71%
ANTM220121C003100002021-06-15 1:55PM EDT310.0080.7573.0076.800.00-1023233.21%
ANTM220121C003200002021-06-15 1:55PM EDT320.0072.5564.7068.400.00-1014131.97%
ANTM220121C003300002021-06-01 10:30AM EDT330.0077.0057.1060.900.00-421031.54%
ANTM220121C003400002021-06-08 11:14AM EDT340.0059.5750.6052.100.00-114029.14%
ANTM220121C003500002021-06-01 10:51AM EDT350.0049.8743.8044.800.00-113928.15%
ANTM220121C003600002021-06-18 12:09PM EDT360.0035.5037.5038.100.00-1318127.32%
ANTM220121C003700002021-06-21 3:16PM EDT370.0032.1032.0032.700.00-27127.29%
ANTM220121C003800002021-06-21 1:48PM EDT380.0026.9026.4026.80+0.43+1.62%314526.24%
ANTM220121C003900002021-06-24 11:38AM EDT390.0022.0021.7022.30+2.20+11.11%941526.01%
ANTM220121C004000002020-11-10 3:50PM EDT400.0019.890.000.000.00-501.56%
ANTM220121C004100002021-06-24 11:01AM EDT410.0014.6014.2014.60-5.15-26.08%531225.21%
ANTM220121C004200002020-11-09 1:26PM EDT420.0016.500.000.000.00-103.13%
ANTM220121C004300002021-06-18 10:50AM EDT430.008.738.709.200.00-26324.70%
ANTM220121C004400002021-06-18 2:21PM EDT440.006.966.807.100.00-55224.37%
ANTM220121C004500002021-06-18 2:21PM EDT450.005.465.305.900.00-37124.80%
ANTM220121C004600002020-11-02 4:50PM EDT460.003.350.000.000.00--06.25%
ANTM220121C004700002021-06-17 3:29PM EDT470.004.003.203.500.00-12324.51%
ANTM220121C004800002021-06-23 10:02AM EDT480.002.812.402.950.00-83325.03%
ANTM220121C004900002021-06-23 10:02AM EDT490.002.151.952.250.00-51824.92%
ANTM220121C005000002021-05-11 11:18AM EDT500.006.502.303.400.00-138229.05%
ANTM220121C005400002021-06-07 12:41PM EDT540.001.850.500.950.00-1126.92%
ANTM220121C005600002021-04-29 9:52AM EDT560.001.580.251.850.00-1212932.78%
ANTM220121C006000002021-05-28 9:42AM EDT600.001.050.050.600.00-4930.93%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM220121P000950002021-02-19 4:36PM EDT95.000.700.000.400.00-37879.00%
ANTM220121P001000002021-03-26 2:41PM EDT100.000.230.000.300.00-104673.73%
ANTM220121P001050002020-10-29 2:04PM EDT105.002.200.201.450.00-1088.50%
ANTM220121P001100002021-05-24 9:30AM EDT110.000.100.000.000.00-2725.00%
ANTM220121P001200002021-01-27 4:36PM EDT120.002.251.252.700.00-4014392.29%
ANTM220121P001250002020-07-09 5:02PM EDT125.005.580.000.000.00-1512325.00%
ANTM220121P001300002021-03-10 4:08PM EDT130.001.180.000.750.00-24566.65%
ANTM220121P001350002020-10-22 3:35PM EDT135.003.640.000.000.00-1025.00%
ANTM220121P001400002020-10-26 11:11AM EDT140.004.401.454.500.00-24987.56%
ANTM220121P001450002020-10-29 11:03AM EDT145.006.302.603.800.00-1486.06%
ANTM220121P001500002020-10-07 10:25AM EDT150.005.612.954.900.00-114887.13%
ANTM220121P001550002021-04-08 1:17PM EDT155.001.070.002.600.00-17167.87%
ANTM220121P001600002021-06-17 3:25PM EDT160.000.340.350.550.00-31355.79%
ANTM220121P001650002021-05-03 11:14AM EDT165.000.950.000.850.00-1253.52%
ANTM220121P001700002021-01-05 3:12PM EDT170.004.504.709.800.00-276089.37%
ANTM220121P001750002021-01-20 4:47PM EDT175.004.605.500.000.00-23268.62%
ANTM220121P001800002021-06-09 10:32AM EDT180.000.760.450.850.00-18151.37%
ANTM220121P001850002021-04-14 12:50PM EDT185.002.000.101.200.00-14754.83%
ANTM220121P001900002021-06-07 10:01AM EDT190.000.810.651.100.00-14950.27%
ANTM220121P001950002020-10-26 1:22PM EDT195.0012.300.000.000.00-1025.00%
ANTM220121P002000002021-04-27 12:52PM EDT200.002.100.501.350.00-121950.54%
ANTM220121P002100002021-06-18 10:53AM EDT210.001.351.051.450.00-122447.74%
ANTM220121P002200002021-06-15 10:45AM EDT220.001.701.251.700.00-2022645.83%
ANTM220121P002300002020-11-09 11:57AM EDT230.0014.520.000.000.00-3012.50%
ANTM220121P002400002020-11-10 4:51PM EDT240.0016.700.000.000.00-26012.50%
ANTM220121P002500002021-06-24 9:38AM EDT250.002.472.252.65-0.08-3.14%1015340.17%
ANTM220121P002600002021-06-24 9:56AM EDT260.002.852.653.10-0.77-21.27%621038.46%
ANTM220121P002700002020-11-04 10:37AM EDT270.0027.460.000.000.00-2012.50%
ANTM220121P002800002021-06-17 2:58PM EDT280.005.004.104.500.00-11038635.77%
ANTM220121P002900002021-06-24 10:15AM EDT290.005.405.005.30-0.20-3.57%2234334.25%
ANTM220121P003000002021-06-18 3:55PM EDT300.008.406.106.500.00-841533.23%
ANTM220121P003100002021-06-21 2:41PM EDT310.008.707.308.000.00-123832.32%
ANTM220121P003200002021-06-18 2:55PM EDT320.0012.129.209.600.00-231231.18%
ANTM220121P003300002020-08-24 12:13AM EDT330.0074.000.000.000.00--03.13%
ANTM220121P003400002021-06-18 12:07PM EDT340.0014.2913.7014.20-3.41-19.27%120529.52%
ANTM220121P003500002021-06-24 11:01AM EDT350.0017.0016.5017.20-2.00-10.53%510528.82%
ANTM220121P003600002021-06-18 2:50PM EDT360.0020.5020.3020.80-4.80-18.97%321928.26%
ANTM220121P003700002021-06-24 10:41AM EDT370.0024.6024.4025.00-1.10-4.28%44327.80%
ANTM220121P003900002021-06-09 11:20AM EDT390.0034.6034.4035.00+1.70+5.17%41926.89%
ANTM220121P004100002021-06-02 9:52AM EDT410.0044.6946.5047.400.00-1426.25%
ANTM220121P004300002020-07-09 5:02PM EDT430.00166.200.000.000.00--10.00%