Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Anthem, Inc. (ANTM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
411.24+7.62 (+1.89%)
At close: 04:00PM EST
411.24 0.00 (0.00%)
After hours: 04:15PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM211210C003600002021-12-03 2:03PM EST360.0034.4449.0053.700.00-1157.42%
ANTM211210C003650002021-12-03 2:03PM EST365.0029.3344.1048.900.00-1159.62%
ANTM211210C003700002021-12-03 2:04PM EST370.0024.9639.0043.600.00-1289.38%
ANTM211210C003750002021-12-06 9:42AM EST375.0027.3634.0038.700.00-1382.32%
ANTM211210C003800002021-12-02 12:23PM EST380.0022.7329.0033.800.00-1175.05%
ANTM211210C003900002021-12-07 9:47AM EST390.0020.1019.5023.90+3.10+18.24%51458.84%
ANTM211210C003950002021-12-06 10:33AM EST395.0014.0014.5019.200.00-12652.26%
ANTM211210C004000002021-12-07 11:37AM EST400.0011.7011.4013.70+0.99+9.24%72039.06%
ANTM211210C004025002021-12-07 9:32AM EST402.508.208.4010.70+0.95+13.10%11730.63%
ANTM211210C004050002021-12-07 10:07AM EST405.007.876.7010.50+1.82+30.08%1540.71%
ANTM211210C004075002021-12-06 2:07PM EST407.504.506.006.800.00-82427.47%
ANTM211210C004100002021-12-07 10:35AM EST410.005.504.406.40+1.30+30.95%192933.58%
ANTM211210C004125002021-12-07 11:13AM EST412.504.333.104.30+1.98+84.26%346628.52%
ANTM211210C004150002021-12-07 9:35AM EST415.003.002.102.95+1.37+84.05%14826.59%
ANTM211210C004175002021-12-07 10:02AM EST417.501.441.352.85+0.04+2.86%13531.29%
ANTM211210C004200002021-12-07 11:13AM EST420.001.550.253.00+0.90+138.46%12437.20%
ANTM211210C004225002021-12-06 9:52AM EST422.500.710.152.600.00-1539.05%
ANTM211210C004250002021-12-07 3:48PM EST425.000.450.351.90-0.25-35.71%72137.96%
ANTM211210C004275002021-12-03 1:54PM EST427.500.350.251.250.00-3736.04%
ANTM211210C004300002021-12-06 11:56AM EST430.000.300.150.400.00-193728.98%
ANTM211210C004350002021-12-01 12:13PM EST435.001.030.052.250.00-17856.13%
ANTM211210C004400002021-12-06 11:16AM EST440.000.400.002.150.00-12450.56%
ANTM211210C004450002021-11-19 11:03AM EST445.001.650.002.150.00-191956.54%
ANTM211210C004500002021-11-19 11:20AM EST450.001.350.002.150.00-51562.35%
ANTM211210C004550002021-11-29 9:52AM EST455.000.300.000.600.00-1152.30%
ANTM211210C004600002021-11-18 10:26AM EST460.001.640.000.600.00--2056.89%
ANTM211210C004700002021-12-02 2:45PM EST470.000.050.000.500.00-22063.82%
ANTM211210C004750002021-12-02 2:46PM EST475.000.050.001.550.00--283.01%
ANTM211210C004850002021-11-30 11:17AM EST485.000.100.002.150.00--1298.61%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM211210P002500002021-12-02 2:46PM EST250.000.050.002.150.00--2256.93%
ANTM211210P002600002021-12-02 2:46PM EST260.000.050.001.400.00--2222.56%
ANTM211210P002700002021-12-02 2:45PM EST270.000.110.002.150.00--4222.17%
ANTM211210P002950002021-11-30 11:18AM EST295.000.250.002.150.00--12181.64%
ANTM211210P003000002021-11-30 3:11PM EST300.000.240.001.050.00--1153.32%
ANTM211210P003500002021-11-04 9:03AM EST350.000.650.251.000.00--189.75%
ANTM211210P003550002021-12-03 2:03PM EST355.001.630.000.700.00-1174.80%
ANTM211210P003600002021-12-03 2:03PM EST360.001.270.051.000.00-121474.07%
ANTM211210P003650002021-12-03 2:04PM EST365.001.700.001.550.00-1173.44%
ANTM211210P003700002021-12-03 2:04PM EST370.002.170.050.800.00-2258.89%
ANTM211210P003750002021-12-07 1:47PM EST375.000.170.100.30-0.48-73.85%12649.32%
ANTM211210P003800002021-12-06 9:55AM EST380.001.650.150.950.00-3855.96%
ANTM211210P003850002021-12-07 9:57AM EST385.000.500.200.45-4.20-89.36%51540.77%
ANTM211210P003900002021-12-07 11:43AM EST390.000.450.301.25-1.02-69.39%34245.23%
ANTM211210P003950002021-12-07 3:36PM EST395.000.600.351.45-1.52-71.70%65939.43%
ANTM211210P004000002021-12-07 11:55AM EST400.001.350.552.20-1.73-56.17%172837.11%
ANTM211210P004025002021-12-06 3:40PM EST402.505.101.151.950.00-162130.55%
ANTM211210P004050002021-12-03 3:27PM EST405.0014.751.602.050.00-102526.39%
ANTM211210P004075002021-12-07 3:30PM EST407.502.602.204.30-3.64-58.33%212235.01%
ANTM211210P004100002021-12-07 3:49PM EST410.003.501.854.00-6.40-64.65%154526.78%
ANTM211210P004125002021-12-07 2:58PM EST412.504.424.306.70-5.88-57.09%22135.17%
ANTM211210P004150002021-12-07 11:06AM EST415.004.855.506.60-6.05-55.50%263025.92%
ANTM211210P004175002021-12-06 1:51PM EST417.5014.007.208.900.00-21429.93%
ANTM211210P004200002021-12-06 1:53PM EST420.0016.408.1011.400.00-12734.78%
ANTM211210P004225002021-12-01 10:33AM EST422.5013.6010.4013.000.00--232.64%
ANTM211210P004250002021-12-03 9:56AM EST425.0023.6012.4015.600.00-1937.48%
ANTM211210P004275002021-12-02 10:34AM EST427.5029.6014.4019.000.00-2348.61%
ANTM211210P004300002021-12-01 3:26PM EST430.0023.8016.5021.100.00-13649.43%
ANTM211210P004350002021-12-02 10:11AM EST435.0037.2821.6026.400.00--459.53%
ANTM211210P004400002021-12-03 9:33AM EST440.0038.9126.6031.200.00-171864.99%
ANTM211210P004425002021-11-29 3:37PM EST442.5026.7529.1033.900.00-8070.34%
ANTM211210P005000002021-11-30 9:32AM EST500.0087.0086.5091.000.00--0132.25%
Advertisement
Advertisement