ANTM - Anthem, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM181214C002700002018-12-12 10:46AM EST270.0012.2012.3013.950.00-151552.05%
ANTM181214C002725002018-12-10 11:32AM EST272.505.5510.2511.250.00-41553.15%
ANTM181214C002750002018-12-11 2:08PM EST275.003.957.708.500.00-163441.99%
ANTM181214C002775002018-12-11 1:12PM EST277.502.836.156.650.00-64840.75%
ANTM181214C002800002018-12-12 9:40AM EST280.003.204.254.75+1.31+69.31%24636.99%
ANTM181214C002825002018-12-12 9:55AM EST282.502.002.482.94+0.81+68.07%115731.93%
ANTM181214C002850002018-12-12 10:19AM EST285.001.451.491.79+0.75+107.14%314630.42%
ANTM181214C002875002018-12-12 9:42AM EST287.500.490.731.04+0.19+63.33%1014229.88%
ANTM181214C002900002018-12-12 10:19AM EST290.000.350.300.48+0.15+75.00%39228.10%
ANTM181214C002925002018-12-11 11:14AM EST292.500.160.090.230.00-192027.93%
ANTM181214C002950002018-12-11 9:38AM EST295.000.170.000.120.00-102928.71%
ANTM181214C002975002018-12-12 9:49AM EST297.500.030.000.14-0.07-70.00%25333.89%
ANTM181214C003000002018-12-11 11:13AM EST300.000.060.000.060.00-1022133.20%
ANTM181214C003025002018-12-07 2:11PM EST302.500.110.000.050.00-61635.94%
ANTM181214C003075002018-12-07 11:58PM EST307.500.400.000.150.00-282750.59%
ANTM181214C003100002018-12-06 3:53PM EST310.000.100.000.100.00-11151.17%
ANTM181214C003125002018-12-04 9:54AM EST312.500.220.000.100.00-1254.69%
ANTM181214C003150002018-11-12 2:20PM EST315.000.230.000.100.00-101052.93%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM181214P002450002018-11-27 11:56AM EST245.000.420.000.180.00-5571.09%
ANTM181214P002475002018-12-12 10:46AM EST247.500.250.000.290.00-1171.68%
ANTM181214P002500002018-12-10 1:14PM EST250.000.370.000.370.00-4969.53%
ANTM181214P002525002018-11-12 1:55PM EST252.501.040.000.520.00-1168.75%
ANTM181214P002550002018-12-10 3:15PM EST255.000.450.000.200.00-748254.10%
ANTM181214P002575002018-12-07 3:11PM EST257.500.520.000.400.00-227755.66%
ANTM181214P002600002018-12-12 9:56AM EST260.000.110.060.20-0.36-76.60%212850.78%
ANTM181214P002625002018-12-07 11:58PM EST262.500.700.470.960.00-2061.21%
ANTM181214P002650002018-12-12 10:22AM EST265.000.190.150.34-0.75-79.79%15645.65%
ANTM181214P002675002018-12-10 9:45AM EST267.501.250.180.370.00-112741.02%
ANTM181214P002700002018-12-11 1:45PM EST270.001.680.320.520.00-69938.77%
ANTM181214P002725002018-12-11 11:40AM EST272.501.830.480.740.00-42036.55%
ANTM181214P002750002018-12-12 9:34AM EST275.001.680.760.98-2.04-54.84%103833.23%
ANTM181214P002800002018-12-10 9:47AM EST280.005.001.632.120.00-24229.03%
ANTM181214P002825002018-12-11 2:30PM EST282.506.652.703.100.00-103127.03%
ANTM181214P002850002018-12-10 12:56PM EST285.0012.003.954.500.00-11225.59%
ANTM181214P002875002018-12-10 2:32PM EST287.5011.505.556.650.00-105829.25%
ANTM181214P002900002018-12-04 10:41AM EST290.001.067.658.400.00-142623.15%
ANTM181214P002925002018-12-06 11:01AM EST292.5014.369.9012.550.00-11154.93%
ANTM181214P002950002018-12-07 11:58PM EST295.0016.6014.1015.650.00-41859.40%
ANTM181214P002975002018-12-07 11:58PM EST297.5011.7014.5518.950.00-2856.18%
ANTM181214P003075002018-12-07 11:58PM EST307.5024.8025.5528.950.00-1187.21%
ANTM181214P003425002018-12-07 11:58PM EST342.5056.0560.0564.050.00-10148.83%