ANTM - Anthem, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM190920C001400002019-09-06 2:40PM EDT140.00110.990.000.000.00-1000.00%
ANTM190920C001500002019-09-06 2:46PM EDT150.00101.320.000.000.00-9000.00%
ANTM190920C001700002019-09-06 2:41PM EDT170.0081.090.000.000.00-400.00%
ANTM190920C001800002019-09-06 3:29PM EDT180.0069.650.000.000.00-200.00%
ANTM190920C001850002019-09-06 2:42PM EDT185.0066.220.000.000.00-600.00%
ANTM190920C001900002019-09-17 12:36PM EDT190.0067.110.000.000.00-100.00%
ANTM190920C001950002019-06-28 10:52AM EDT195.0083.40103.10107.050.00-101,556.05%
ANTM190920C002000002019-09-18 1:21PM EDT200.0051.700.000.000.00-100.00%
ANTM190920C002100002019-09-17 12:08PM EDT210.0048.830.000.000.00-200.00%
ANTM190920C002200002019-09-11 10:28AM EDT220.0029.380.000.000.00-100.00%
ANTM190920C002250002019-09-06 10:27AM EDT225.0028.950.000.000.00-300.00%
ANTM190920C002300002019-09-11 9:33AM EDT230.0022.300.000.000.00-1200.00%
ANTM190920C002350002019-09-12 1:49PM EDT235.0015.600.000.000.00-600.00%
ANTM190920C002375002019-09-16 12:14AM EDT237.5013.200.000.000.00--00.00%
ANTM190920C002400002019-09-17 1:33PM EDT240.0016.650.000.000.00-100.00%
ANTM190920C002425002019-09-16 12:14AM EDT242.5012.150.000.000.00--00.00%
ANTM190920C002450002019-09-19 1:03PM EDT245.0010.200.000.000.00-200.00%
ANTM190920C002475002019-09-18 1:37PM EDT247.505.600.000.000.00-500.00%
ANTM190920C002500002019-09-19 3:54PM EDT250.005.250.000.000.00-10400.00%
ANTM190920C002525002019-09-19 1:13PM EDT252.503.700.000.000.00-23000.00%
ANTM190920C002550002019-09-19 2:24PM EDT255.002.070.000.000.00-23000.00%
ANTM190920C002575002019-09-19 3:58PM EDT257.500.530.000.000.00-15403.13%
ANTM190920C002600002019-09-19 3:51PM EDT260.000.150.000.000.00-7506.25%
ANTM190920C002625002019-09-19 12:30PM EDT262.500.050.000.000.00-17012.50%
ANTM190920C002650002019-09-19 12:48PM EDT265.000.030.000.000.00-3012.50%
ANTM190920C002675002019-09-19 10:50AM EDT267.500.060.000.000.00-1025.00%
ANTM190920C002700002019-09-19 11:56AM EDT270.000.050.000.000.00-2025.00%
ANTM190920C002725002019-09-17 3:31PM EDT272.500.070.000.000.00-11025.00%
ANTM190920C002750002019-09-17 3:19PM EDT275.000.050.000.000.00-73025.00%
ANTM190920C002775002019-09-13 11:12AM EDT277.500.110.000.000.00-8025.00%
ANTM190920C002800002019-09-18 11:20AM EDT280.000.040.000.000.00-2050.00%
ANTM190920C002825002019-09-13 3:46PM EDT282.500.060.000.000.00-51050.00%
ANTM190920C002850002019-09-09 3:38PM EDT285.000.100.000.000.00-5050.00%
ANTM190920C002875002019-09-16 3:34PM EDT287.500.040.000.000.00-1050.00%
ANTM190920C002900002019-09-18 3:45PM EDT290.000.020.000.000.00-5050.00%
ANTM190920C002925002019-08-20 11:02AM EDT292.500.900.000.000.00--050.00%
ANTM190920C002950002019-09-11 1:40PM EDT295.000.060.000.000.00-25050.00%
ANTM190920C002975002019-08-29 2:28PM EDT297.500.150.000.000.00-32050.00%
ANTM190920C003000002019-09-12 1:09PM EDT300.000.080.000.000.00-1050.00%
ANTM190920C003100002019-09-16 2:50PM EDT310.000.030.000.000.00-2050.00%
ANTM190920C003200002019-09-17 3:18PM EDT320.000.010.000.000.00-20050.00%
ANTM190920C003300002019-08-28 10:35AM EDT330.000.040.000.000.00-1050.00%
ANTM190920C003400002019-08-27 1:51PM EDT340.000.050.000.000.00-1050.00%
ANTM190920C003500002019-07-26 2:51PM EDT350.000.340.000.000.00-12050.00%
ANTM190920C003600002019-08-13 11:49AM EDT360.000.090.000.750.00-20319.73%
ANTM190920C003700002019-06-18 12:42PM EDT370.000.220.120.330.00-230316.80%
ANTM190920C003800002019-08-16 2:53PM EDT380.000.060.000.100.00-146282.03%
ANTM190920C003900002019-06-10 12:08AM EDT390.002.090.030.200.00-1020326.17%
ANTM190920C004000002019-06-21 3:59PM EDT400.000.010.000.320.00-1375356.25%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANTM190920P001500002019-07-11 12:19PM EDT150.000.010.000.100.00-4066384.38%
ANTM190920P001550002019-06-07 11:16AM EDT155.001.500.000.180.00-119387.50%
ANTM190920P001600002019-06-07 11:16AM EDT160.000.620.000.240.00-13378.13%
ANTM190920P001650002019-06-17 11:00AM EDT165.000.270.000.110.00-323324.22%
ANTM190920P001700002019-06-14 2:33PM EDT170.000.340.000.110.00-107117303.91%
ANTM190920P001750002019-06-07 11:16AM EDT175.000.980.000.540.00-134348.83%
ANTM190920P001800002019-06-07 11:16AM EDT180.001.040.110.230.00-138175304.69%
ANTM190920P001850002019-08-28 9:58AM EDT185.000.140.000.000.00-12050.00%
ANTM190920P001900002019-09-19 10:19AM EDT190.000.030.000.000.00-3050.00%
ANTM190920P001950002019-09-19 9:46AM EDT195.000.010.000.000.00-10050.00%
ANTM190920P002000002019-09-10 11:13AM EDT200.000.100.000.000.00-5050.00%
ANTM190920P002050002019-09-18 9:36AM EDT205.000.030.000.000.00-5050.00%
ANTM190920P002100002019-09-13 3:47PM EDT210.000.050.000.000.00-6050.00%
ANTM190920P002150002019-09-13 10:01AM EDT215.000.110.000.000.00-1050.00%
ANTM190920P002200002019-09-16 11:03AM EDT220.000.050.080.000.00-10118.75%
ANTM190920P002250002019-09-19 11:25AM EDT225.000.040.000.000.00-50050.00%
ANTM190920P002300002019-09-19 9:31AM EDT230.000.090.040.000.00-65079.69%
ANTM190920P002325002019-09-16 12:14AM EDT232.500.390.060.000.00--076.56%
ANTM190920P002350002019-09-19 10:50AM EDT235.000.030.000.000.00-1025.00%
ANTM190920P002375002019-09-19 10:50AM EDT237.500.070.000.000.00-1025.00%
ANTM190920P002400002019-09-19 11:25AM EDT240.000.060.000.000.00-59025.00%
ANTM190920P002425002019-09-17 12:27PM EDT242.500.120.000.000.00-15025.00%
ANTM190920P002450002019-09-19 12:09PM EDT245.000.050.000.000.00-11025.00%
ANTM190920P002475002019-09-19 3:50PM EDT247.500.090.000.000.00-3012.50%
ANTM190920P002500002019-09-19 3:59PM EDT250.000.140.000.000.00-67012.50%
ANTM190920P002525002019-09-19 3:58PM EDT252.500.410.000.000.00-20906.25%
ANTM190920P002550002019-09-19 3:49PM EDT255.001.350.000.000.00-10800.78%
ANTM190920P002575002019-09-19 11:37AM EDT257.502.660.000.000.00-1000.00%
ANTM190920P002600002019-09-19 2:10PM EDT260.003.540.000.000.00-200.00%
ANTM190920P002625002019-09-18 3:39PM EDT262.5010.270.000.000.00-39800.00%
ANTM190920P002650002019-09-18 2:43PM EDT265.0012.800.000.000.00-400.00%
ANTM190920P002675002019-09-10 12:42PM EDT267.5014.300.000.000.00-300.00%
ANTM190920P002700002019-09-19 3:43PM EDT270.0014.310.000.000.00-200.00%
ANTM190920P002725002019-09-18 1:46PM EDT272.5022.300.000.000.00-100.00%
ANTM190920P002750002019-08-27 2:54PM EDT275.0023.000.000.000.00-400.00%
ANTM190920P002775002019-08-27 10:01AM EDT277.5018.100.000.000.00-9130.00%
ANTM190920P002800002019-09-18 1:46PM EDT280.0029.200.000.000.00-300.00%
ANTM190920P002825002019-08-26 10:02AM EDT282.5022.400.000.000.00-770.00%
ANTM190920P002875002019-09-10 12:05PM EDT287.5035.600.000.000.00-1000.00%
ANTM190920P002900002019-09-11 3:18PM EDT290.0039.550.000.000.00-12000.00%
ANTM190920P003000002019-09-18 1:46PM EDT300.0049.200.000.000.00-20000.00%
ANTM190920P003100002019-09-18 1:46PM EDT310.0059.800.000.000.00-400.00%
ANTM190920P003200002019-08-06 12:45PM EDT320.0034.0057.6059.750.00-100.00%
ANTM190920P003300002019-09-12 3:27PM EDT330.0081.000.000.000.00-100.00%
ANTM190920P003400002019-08-14 11:29AM EDT340.0062.8284.6088.650.00-10384.72%
ANTM190920P003500002019-06-06 1:18PM EDT350.0071.5164.5067.550.00-20100.00%
ANTM190920P003600002019-06-06 12:41PM EDT360.0081.9175.0577.550.00-210.00%