UK markets closed

Anthem, Inc. (ANTM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
433.34+2.93 (+0.68%)
At close: 4:00PM EDT
433.34 0.00 (0.00%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ANTM211022C003200002021-10-21 3:32PM EDT320.00108.67111.00115.800.00-223221.09%
ANTM211022C003250002021-10-21 3:30PM EDT325.00103.41106.00110.500.00-55368.65%
ANTM211022C003500002021-10-18 2:29AM EDT350.0041.5181.0085.800.00-2020161.33%
ANTM211022C003600002021-10-19 9:45AM EDT360.0034.6071.0075.600.00-216263.77%
ANTM211022C003650002021-10-13 12:26PM EDT365.0015.5066.0070.500.00-313245.70%
ANTM211022C003700002021-10-13 10:38AM EDT370.009.6361.2064.400.00-16194.53%
ANTM211022C003725002021-10-20 9:30AM EDT372.5033.7058.7062.100.00-102195.31%
ANTM211022C003750002021-10-20 1:52PM EDT375.0047.8456.3059.500.00-464184.96%
ANTM211022C003775002021-10-22 10:08AM EDT377.5056.6753.7057.20+37.67+198.26%16185.06%
ANTM211022C003800002021-10-22 11:34AM EDT380.0049.9051.1054.70+3.73+8.08%58121178.13%
ANTM211022C003825002021-10-22 10:08AM EDT382.5051.6348.7051.80+10.88+26.70%113157.76%
ANTM211022C003850002021-10-21 9:32AM EDT385.0037.2046.1049.600.00-167161.28%
ANTM211022C003875002021-10-14 3:32PM EDT387.5010.1043.5047.100.00-37154.44%
ANTM211022C003900002021-10-21 11:49AM EDT390.0036.0141.1044.700.00-2156150.49%
ANTM211022C003950002021-10-22 3:43PM EDT395.0037.0036.2039.00+2.70+7.87%27257114.75%
ANTM211022C004000002021-10-22 3:29PM EDT400.0031.0031.5034.90+7.30+30.80%665127.49%
ANTM211022C004050002021-10-22 2:57PM EDT405.0026.5026.1029.20+3.00+12.77%5216195.75%
ANTM211022C004100002021-10-22 2:46PM EDT410.0021.0521.2024.10+1.05+5.25%339579.83%
ANTM211022C004150002021-10-22 3:14PM EDT415.0015.7017.0020.40+1.44+10.10%119955.13%
ANTM211022C004200002021-10-22 3:53PM EDT420.0011.8311.2014.40+0.73+6.58%1011558.79%
ANTM211022C004250002021-10-22 3:39PM EDT425.006.606.308.80+1.20+22.22%4411732.47%
ANTM211022C004300002021-10-22 3:46PM EDT430.001.901.105.00-0.40-17.39%19223833.77%
ANTM211022C004350002021-10-22 3:03PM EDT435.000.050.050.10-0.70-93.33%801106.57%
ANTM211022C004400002021-10-22 3:54PM EDT440.000.030.000.05-0.32-91.43%9024016.02%
ANTM211022C004450002021-10-20 1:05PM EDT445.000.550.000.250.00-849034.57%
ANTM211022C004700002021-10-19 12:57PM EDT470.000.10-2.150.00-24138.38%
ANTM211022C004800002021-10-21 9:35AM EDT480.000.050.001.850.00-139130.71%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ANTM211022P002800002021-10-13 11:15AM EDT280.000.21-0.100.00-1014326.56%
ANTM211022P002900002021-10-18 10:30AM EDT290.000.050.000.100.00-820281.25%
ANTM211022P002950002021-10-18 10:18AM EDT295.000.050.000.100.00-517270.31%
ANTM211022P003000002021-10-19 3:27PM EDT300.000.050.000.050.00-1541242.19%
ANTM211022P003050002021-10-11 3:27PM EDT305.000.25-0.750.00--3353.91%
ANTM211022P003100002021-10-15 9:54AM EDT310.000.150.000.750.00-212304.49%
ANTM211022P003150002021-10-13 12:44PM EDT315.000.510.000.450.00-55271.48%
ANTM211022P003200002021-10-15 9:53AM EDT320.000.150.002.100.00-25331.54%
ANTM211022P003250002021-10-15 9:53AM EDT325.000.150.002.100.00-210317.29%
ANTM211022P003300002021-10-19 2:25PM EDT330.000.050.002.100.00-11353303.13%
ANTM211022P003350002021-10-20 11:35AM EDT335.000.060.001.350.00-19266.50%
ANTM211022P003400002021-10-21 9:34AM EDT340.000.050.000.400.00-226209.77%
ANTM211022P003450002021-10-20 10:00AM EDT345.000.030.002.150.00-1377262.70%
ANTM211022P003500002021-10-20 1:56PM EDT350.000.050.000.100.00-47140157.81%
ANTM211022P003550002021-10-21 1:50PM EDT355.000.100.000.150.00-1237155.47%
ANTM211022P003575002021-10-22 2:10PM EDT357.500.020.000.05-0.09-81.82%2227133.59%
ANTM211022P003600002021-10-22 2:26PM EDT360.000.030.000.05-0.05-62.50%4596129.69%
ANTM211022P003625002021-10-22 11:14AM EDT362.500.050.000.750.00-2146176.76%
ANTM211022P003650002021-10-22 9:32AM EDT365.000.100.000.850.00-2171174.61%
ANTM211022P003675002021-10-21 11:13AM EDT367.500.100.002.150.00-248201.86%
ANTM211022P003700002021-10-22 12:05PM EDT370.000.050.000.050.00-5174111.72%
ANTM211022P003725002021-10-21 10:00AM EDT372.500.100.000.750.00-252153.71%
ANTM211022P003750002021-10-22 3:36PM EDT375.000.100.000.15+0.05+100.00%283116.80%
ANTM211022P003775002021-10-21 1:26PM EDT377.500.100.002.150.00-166175.20%
ANTM211022P003800002021-10-22 3:36PM EDT380.000.280.000.50+0.15+115.38%19117127.54%
ANTM211022P003825002021-10-21 1:21PM EDT382.500.100.000.200.00-10137106.64%
ANTM211022P003850002021-10-20 3:54PM EDT385.000.110.000.750.00-5787125.10%
ANTM211022P003875002021-10-20 3:15PM EDT387.500.100.000.750.00-1041119.34%
ANTM211022P003900002021-10-22 3:36PM EDT390.000.190.000.35+0.06+46.15%211999.80%
ANTM211022P003950002021-10-21 2:04PM EDT395.000.050.002.150.00-384128.61%
ANTM211022P004000002021-10-21 1:21PM EDT400.000.150.000.050.00-449860.94%
ANTM211022P004050002021-10-21 3:04PM EDT405.001.750.001.950.00-64398.93%
ANTM211022P004100002021-10-20 3:58PM EDT410.000.700.501.400.00---84.77%
ANTM211022P004800002021-10-18 2:29AM EDT480.0087.3045.8048.900.00--1122.56%