ANTM - Anthem, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM180928C002375002018-09-05 10:47AM EDT237.5029.3133.3535.800.00-22073.73%
ANTM180928C002575002018-08-13 10:52AM EDT257.509.909.6510.200.00-280.00%
ANTM180928C002600002018-09-10 11:08AM EDT260.007.8210.7012.000.00-120.00%
ANTM180928C002625002018-09-14 3:29PM EDT262.508.959.059.40+0.65+7.83%7500.00%
ANTM180928C002650002018-09-19 1:14PM EDT265.007.907.909.650.00-214736.51%
ANTM180928C002675002018-09-17 2:11PM EDT267.505.205.606.750.00-1123026.88%
ANTM180928C002700002018-09-21 10:15AM EDT270.005.123.755.00-0.03-0.58%127025.95%
ANTM180928C002725002018-09-21 2:18PM EDT272.503.092.212.45-0.26-7.76%16217.51%
ANTM180928C002750002018-09-21 2:54PM EDT275.001.441.081.25-0.56-28.00%152816.27%
ANTM180928C002775002018-09-21 2:53PM EDT277.500.740.450.60-0.26-26.00%303516.16%
ANTM180928C002800002018-09-21 2:53PM EDT280.000.270.150.32-0.40-59.70%603017.16%
ANTM180928C002825002018-09-21 11:51PM EDT282.500.100.050.160.00-30017.92%
ANTM180928C002850002018-09-14 9:30AM EDT285.000.500.080.14+0.11+28.21%101020.70%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM180928P002325002018-08-17 11:56PM EDT232.500.480.460.580.00-7075.68%
ANTM180928P002400002018-08-30 10:07AM EDT240.000.360.250.410.00-1057.67%
ANTM180928P002450002018-08-17 11:56PM EDT245.001.101.171.290.00-11068.31%
ANTM180928P002475002018-08-17 11:56PM EDT247.501.251.411.640.00-1067.82%
ANTM180928P002500002018-09-10 1:57PM EDT250.000.870.100.200.00-22925838.18%
ANTM180928P002525002018-09-17 10:22AM EDT252.500.140.000.100.00-410030.57%
ANTM180928P002550002018-09-14 12:38PM EDT255.000.290.220.31-0.45-60.81%32133.79%
ANTM180928P002575002018-09-21 12:38PM EDT257.500.060.030.20-0.21-77.78%219727.15%
ANTM180928P002600002018-09-21 12:38PM EDT260.000.110.070.23-0.75-87.21%122924.12%
ANTM180928P002625002018-09-21 3:49PM EDT262.500.140.140.28-0.88-86.27%201721.19%
ANTM180928P002650002018-09-21 10:00AM EDT265.000.400.250.40+0.10+33.33%54018.90%
ANTM180928P002675002018-09-21 10:00AM EDT267.500.650.510.65-0.01-1.52%53517.07%
ANTM180928P002700002018-09-21 3:56PM EDT270.000.950.951.18-0.62-39.49%12015.97%
ANTM180928P002725002018-09-21 3:17PM EDT272.501.621.822.02+0.04+2.53%22814.56%
ANTM180928P002750002018-09-21 11:51PM EDT275.002.313.153.500.00-2514.45%
ANTM180928P002775002018-09-21 11:51PM EDT277.504.655.005.400.00-4314.19%
ANTM180928P002850002018-09-21 11:51PM EDT285.0014.009.9014.100.00-4041.15%
ANTM180928P002875002018-09-21 11:51PM EDT287.5016.5512.3016.600.00-1045.85%