ANTM - Anthem, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM190301C002300002019-01-18 11:52PM EST230.0036.9284.5088.950.00-11163.43%
ANTM190301C002500002019-02-08 10:57AM EST250.0054.3664.6068.950.00-12128.96%
ANTM190301C002575002019-01-23 3:16PM EST257.5015.0057.4561.800.00-1078.42%
ANTM190301C002600002019-02-07 12:14PM EST260.0046.9854.7059.000.00-1658.98%
ANTM190301C002625002019-01-30 11:47AM EST262.5039.7852.4556.800.00-1072.17%
ANTM190301C002650002019-01-30 12:29PM EST265.0038.3750.1553.700.00-5559.96%
ANTM190301C002700002019-02-19 10:31AM EST270.0040.5044.9549.300.00-2362.94%
ANTM190301C002750002019-02-19 12:27PM EST275.0037.2039.8044.250.00-311353.42%
ANTM190301C002800002019-01-25 11:43AM EST280.004.2534.9539.050.00-4480.69%
ANTM190301C002850002019-02-15 11:49PM EST285.0026.6029.6534.100.00-1172.95%
ANTM190301C002900002019-01-30 12:14PM EST290.0014.6524.8529.250.00-1166.03%
ANTM190301C002925002019-02-15 11:35AM EST292.5019.0022.5526.650.00-2360.83%
ANTM190301C002950002019-01-30 9:30AM EST295.005.3020.0524.150.00-101556.54%
ANTM190301C002975002019-02-11 1:26PM EST297.507.7517.1021.400.00-52950.04%
ANTM190301C003000002019-02-22 3:24PM EST300.0016.0015.0519.30+4.10+34.45%51249.05%
ANTM190301C003025002019-02-22 9:34AM EST302.509.3512.4516.05+0.05+0.54%11238.46%
ANTM190301C003050002019-02-22 1:06PM EST305.009.7711.4513.60+2.37+32.03%141234.55%
ANTM190301C003075002019-02-21 1:36PM EST307.504.859.1511.150.00-6730.43%
ANTM190301C003100002019-02-22 3:55PM EST310.007.507.559.25+4.00+114.29%32629.80%
ANTM190301C003125002019-02-22 2:41PM EST312.504.565.507.30+2.33+104.48%111927.94%
ANTM190301C003150002019-02-22 3:57PM EST315.003.973.554.65+2.79+236.44%71021.12%
ANTM190301C003175002019-02-22 3:52PM EST317.502.252.112.97+0.86+61.87%152618.91%
ANTM190301C003200002019-02-22 3:58PM EST320.001.591.301.92+0.69+76.67%1131118.63%
ANTM190301C003250002019-02-08 9:41AM EST325.000.450.200.630.00-1117.97%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM190301P002200002019-01-25 10:38AM EST220.000.350.000.100.00-11100.39%
ANTM190301P002300002019-01-29 2:05PM EST230.000.600.000.100.00-1689.06%
ANTM190301P002450002019-02-04 11:58AM EST245.000.300.000.100.00-1173.05%
ANTM190301P002475002019-01-30 9:46AM EST247.500.430.000.100.00-1170.51%
ANTM190301P002500002019-01-25 3:12PM EST250.001.950.000.100.00-2067.97%
ANTM190301P002575002019-01-11 10:25AM EST257.5010.950.000.100.00-8860.16%
ANTM190301P002600002019-01-30 9:30AM EST260.000.960.000.100.00-202057.81%
ANTM190301P002625002019-01-28 9:47AM EST262.505.000.000.100.00-1355.08%
ANTM190301P002650002019-01-30 9:30AM EST265.001.200.000.100.00-101052.73%
ANTM190301P002700002019-01-30 9:30AM EST270.001.570.000.100.00-101052.15%
ANTM190301P002750002019-01-30 1:00PM EST275.001.300.000.100.00-121246.88%
ANTM190301P002775002019-01-30 9:30AM EST277.502.510.000.110.00-101044.92%
ANTM190301P002800002019-01-30 9:30AM EST280.003.200.000.160.00-101044.73%
ANTM190301P002825002019-02-11 12:01PM EST282.500.760.000.230.00-404044.63%
ANTM190301P002850002019-01-30 1:42PM EST285.003.500.000.320.00-212144.34%
ANTM190301P002875002019-02-14 10:32AM EST287.500.480.000.430.00-22143.90%
ANTM190301P002900002019-02-22 9:46AM EST290.000.190.000.42-0.16-45.71%14340.53%
ANTM190301P002925002019-02-14 10:32AM EST292.500.900.000.540.00-2039.55%
ANTM190301P002950002019-02-22 10:33AM EST295.000.250.000.53-0.10-28.57%12836.11%
ANTM190301P002975002019-01-30 9:30AM EST297.5010.300.000.600.00-202033.84%
ANTM190301P003000002019-02-22 3:43PM EST300.000.170.000.67-0.63-78.75%111731.35%
ANTM190301P003025002019-02-22 9:56AM EST302.500.900.160.69-2.30-71.88%2528.03%
ANTM190301P003050002019-02-22 3:41PM EST305.000.370.250.79-0.87-70.16%193425.46%
ANTM190301P003075002019-02-22 11:56PM EST307.500.880.390.810.00-10721.83%
ANTM190301P003100002019-02-22 3:57PM EST310.000.720.650.86-2.48-77.50%521718.26%
ANTM190301P003125002019-02-22 3:54PM EST312.501.351.091.70-2.65-66.25%381319.72%
ANTM190301P003150002019-02-22 11:56PM EST315.002.581.712.470.00-3618.84%
ANTM190301P003175002019-02-22 3:40PM EST317.503.742.753.60-8.46-69.34%1818.45%
ANTM190301P003425002019-02-07 9:32AM EST342.5034.3024.3028.200.00-5059.44%