ANTM - Anthem, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM180622C001800002018-06-13 7:16PM EDT180.0049.9654.1558.700.00-220.00%
ANTM180622C002050002018-05-11 11:47PM EDT205.0027.0527.4528.650.00-3700.00%
ANTM180622C002125002018-05-11 11:47PM EDT212.5021.4020.5521.500.00-7810.00%
ANTM180622C002175002018-05-11 11:47PM EDT217.5014.4415.5517.700.00-300.00%
ANTM180622C002200002018-06-06 1:36PM EDT220.006.557.909.850.00-1210.00%
ANTM180622C002225002018-05-25 11:47PM EDT222.5013.309.6012.150.00-10140.00%
ANTM180622C002250002018-05-11 11:47PM EDT225.007.7110.3010.950.00-300.00%
ANTM180622C002275002018-06-15 11:24AM EDT227.5015.1015.5020.05+6.20+69.66%11258.33%
ANTM180622C002300002018-06-18 11:16AM EDT230.0015.6111.9015.50+11.51+280.73%2855.25%
ANTM180622C002325002018-06-14 11:29AM EDT232.509.9211.6014.450.00-318065.70%
ANTM180622C002375002018-06-14 12:40PM EDT237.504.867.958.350.00-406438.70%
ANTM180622C002400002018-06-18 1:28PM EDT240.004.664.454.70-1.49-24.23%307918.82%
ANTM180622C002425002018-06-18 3:02PM EDT242.502.702.682.81+0.29+12.03%12617.33%
ANTM180622C002450002018-06-18 3:02PM EDT245.001.451.421.54-1.20-45.28%274617.52%
ANTM180622C002475002018-06-18 2:55PM EDT247.500.700.670.75-0.76-52.05%303917.77%
ANTM180622C002500002018-06-18 10:24AM EDT250.000.710.260.32+0.21+42.00%21617.97%
ANTM180622C002550002018-06-18 10:27AM EDT255.000.090.020.11-0.05-35.71%12421.88%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM180622P002275002018-06-18 9:57AM EDT227.500.070.000.11-3.16-97.83%6232.23%