ANTM - Anthem, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM190621C001400002019-06-06 3:31PM EDT140.00138.920.000.000.00-5000.00%
ANTM190621C001500002019-06-06 3:29PM EDT150.00128.840.000.000.00-300.00%
ANTM190621C001800002019-06-06 3:35PM EDT180.0097.800.000.000.00-1800.00%
ANTM190621C001850002019-06-07 11:15AM EDT185.00120.3596.9098.950.00-500.00%
ANTM190621C002000002019-06-06 3:35PM EDT200.0081.000.000.000.00-1800.00%
ANTM190621C002100002019-06-06 3:34PM EDT210.0067.700.000.000.00-1900.00%
ANTM190621C002200002019-06-06 3:33PM EDT220.0058.800.000.000.00-6200.00%
ANTM190621C002300002019-06-11 3:40PM EDT230.0054.120.000.000.00-500.00%
ANTM190621C002400002019-06-13 3:14PM EDT240.0044.310.000.000.00-400.00%
ANTM190621C002500002019-06-11 9:30AM EDT250.0032.910.000.000.00-700.00%
ANTM190621C002525002019-06-03 11:12AM EDT252.5024.550.000.000.00--00.00%
ANTM190621C002550002019-05-24 12:50PM EDT255.0023.350.000.000.00-200.00%
ANTM190621C002600002019-06-14 3:54PM EDT260.0026.550.000.000.00-800.00%
ANTM190621C002650002019-06-06 12:06PM EDT265.0015.500.000.000.00-100.00%
ANTM190621C002675002019-06-12 9:50AM EDT267.5015.050.000.000.00-200.00%
ANTM190621C002700002019-06-14 11:30AM EDT270.0014.800.000.000.00-400.00%
ANTM190621C002750002019-06-12 9:50AM EDT275.008.700.000.000.00-700.00%
ANTM190621C002775002019-06-14 9:41AM EDT277.509.700.000.000.00-200.00%
ANTM190621C002800002019-06-14 3:55PM EDT280.007.370.000.000.00-3100.00%
ANTM190621C002825002019-06-14 2:03PM EDT282.503.610.000.000.00-600.00%
ANTM190621C002850002019-06-14 3:30PM EDT285.003.630.000.000.00-2800.00%
ANTM190621C002875002019-06-14 3:57PM EDT287.502.240.000.000.00-4701.56%
ANTM190621C002900002019-06-14 3:54PM EDT290.001.500.000.000.00-10103.13%
ANTM190621C002950002019-06-14 3:28PM EDT295.000.340.000.000.00-1206.25%
ANTM190621C003000002019-06-14 3:32PM EDT300.000.100.000.000.00-13012.50%
ANTM190621C003100002019-06-14 10:38AM EDT310.000.010.000.000.00-2012.50%
ANTM190621C003200002019-06-05 2:20PM EDT320.000.060.000.000.00-10025.00%
ANTM190621C003300002019-05-24 2:30PM EDT330.000.070.000.000.00-1025.00%
ANTM190621C003400002019-06-07 11:01AM EDT340.000.190.000.090.00-17460.16%
ANTM190621C003500002019-06-04 11:59AM EDT350.000.040.000.000.00-2025.00%
ANTM190621C003600002019-06-07 11:15AM EDT360.000.090.010.250.00-19487.50%
ANTM190621C003700002019-06-07 11:15AM EDT370.000.050.000.100.00-18085.94%
ANTM190621C003800002019-06-10 12:07AM EDT380.000.260.000.100.00-62893.75%
ANTM190621C003900002019-06-10 12:07AM EDT390.000.290.000.100.00-01100.78%
ANTM190621C004000002019-06-10 12:07AM EDT400.000.470.000.100.00-041108.20%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM190621P001950002019-06-12 10:31AM EDT195.000.030.000.000.00-3050.00%
ANTM190621P002000002019-06-14 10:38AM EDT200.000.010.000.000.00-2050.00%
ANTM190621P002050002019-06-04 11:59AM EDT205.000.110.000.000.00--050.00%
ANTM190621P002100002019-06-14 10:38AM EDT210.000.020.000.000.00-2050.00%
ANTM190621P002200002019-06-13 11:00AM EDT220.000.030.000.000.00-15050.00%
ANTM190621P002300002019-06-14 9:52AM EDT230.000.030.000.000.00-2050.00%
ANTM190621P002400002019-06-14 3:46PM EDT240.000.060.000.000.00-1025.00%
ANTM190621P002450002019-06-12 10:47AM EDT245.000.170.000.000.00-12025.00%
ANTM190621P002500002019-06-14 3:22PM EDT250.000.080.000.000.00-5025.00%
ANTM190621P002550002019-06-12 10:30AM EDT255.000.400.000.000.00-2025.00%
ANTM190621P002575002019-06-12 10:26AM EDT257.500.460.000.000.00-10025.00%
ANTM190621P002600002019-06-14 3:46PM EDT260.000.170.000.000.00-9012.50%
ANTM190621P002625002019-06-14 11:59AM EDT262.500.280.000.000.00-6012.50%
ANTM190621P002650002019-06-14 10:37AM EDT265.000.300.000.000.00-138012.50%
ANTM190621P002675002019-06-14 3:58PM EDT267.500.270.000.000.00-3012.50%
ANTM190621P002700002019-06-14 9:40AM EDT270.000.500.000.000.00-5012.50%
ANTM190621P002725002019-06-14 3:56PM EDT272.500.530.000.000.00-16012.50%
ANTM190621P002750002019-06-14 2:38PM EDT275.000.640.000.000.00-13406.25%
ANTM190621P002775002019-06-14 2:36PM EDT277.501.000.000.000.00-2106.25%
ANTM190621P002800002019-06-14 3:08PM EDT280.001.310.000.000.00-6303.13%
ANTM190621P002825002019-06-14 3:56PM EDT282.501.820.000.000.00-3101.56%