Anthem, Inc. (ANTM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANTM220603C00470000 | 2022-04-25 11:13AM EDT | 470.00 | 38.00 | 31.40 | 40.70 | 0.00 | - | - | 2 | 0.00% |
| ANTM220603C00480000 | 2022-05-27 12:43PM EDT | 480.00 | 37.70 | 39.30 | 42.70 | +18.92 | +100.75% | 35 | 35 | 50.65% |
| ANTM220603C00485000 | 2022-05-13 12:20PM EDT | 485.00 | 14.00 | 31.70 | 41.00 | 0.00 | - | 2 | 3 | 64.40% |
| ANTM220603C00490000 | 2022-05-25 9:44AM EDT | 490.00 | 18.30 | 26.80 | 36.10 | 0.00 | - | 60 | 62 | 59.22% |
| ANTM220603C00492500 | 2022-05-23 9:53AM EDT | 492.50 | 13.30 | 24.50 | 34.00 | 0.00 | - | 5 | 70 | 58.17% |
| ANTM220603C00495000 | 2022-05-25 1:32PM EDT | 495.00 | 15.12 | 25.20 | 31.50 | 0.00 | - | 4 | 25 | 55.23% |
| ANTM220603C00500000 | 2022-05-27 2:32PM EDT | 500.00 | 20.80 | 20.60 | 23.50 | +9.62 | +86.05% | 21 | 56 | 35.68% |
| ANTM220603C00505000 | 2022-05-24 3:47PM EDT | 505.00 | 10.15 | 16.50 | 19.40 | 0.00 | - | 42 | 40 | 34.27% |
| ANTM220603C00507500 | 2022-05-27 1:22PM EDT | 507.50 | 15.00 | 15.30 | 19.80 | +4.70 | +45.63% | 3 | 13 | 42.89% |
| ANTM220603C00510000 | 2022-05-27 3:35PM EDT | 510.00 | 14.20 | 13.30 | 17.20 | +6.13 | +75.96% | 12 | 7 | 39.14% |
| ANTM220603C00515000 | 2022-05-27 3:44PM EDT | 515.00 | 10.20 | 9.60 | 12.30 | +4.93 | +93.55% | 14 | 6 | 32.38% |
| ANTM220603C00520000 | 2022-05-27 3:31PM EDT | 520.00 | 7.61 | 6.50 | 7.70 | +3.61 | +90.25% | 16 | 14 | 25.82% |
| ANTM220603C00525000 | 2022-05-27 3:31PM EDT | 525.00 | 5.04 | 3.60 | 5.20 | +3.09 | +158.46% | 18 | 74 | 24.95% |
| ANTM220603C00530000 | 2022-05-27 3:40PM EDT | 530.00 | 2.93 | 1.65 | 4.80 | +0.93 | +46.50% | 6 | 16 | 30.06% |
| ANTM220603C00535000 | 2022-05-27 3:41PM EDT | 535.00 | 1.45 | 1.25 | 1.80 | +0.50 | +52.63% | 11 | 3 | 22.91% |
| ANTM220603C00540000 | 2022-05-12 2:31PM EDT | 540.00 | 1.00 | 0.55 | 1.70 | 0.00 | - | 1 | 3 | 26.93% |
| ANTM220603C00550000 | 2022-05-03 11:09AM EDT | 550.00 | 2.99 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 30.71% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANTM220603P00270000 | 2022-05-19 9:47AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 164.84% |
| ANTM220603P00380000 | 2022-05-02 11:42AM EDT | 380.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 34 | 34 | 147.29% |
| ANTM220603P00390000 | 2022-05-19 10:41AM EDT | 390.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 231 | 137.33% |
| ANTM220603P00400000 | 2022-05-18 12:31PM EDT | 400.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 127.52% |
| ANTM220603P00410000 | 2022-05-16 12:12AM EDT | 410.00 | 1.81 | 0.00 | 0.45 | 0.00 | - | - | 3 | 77.44% |
| ANTM220603P00420000 | 2022-05-16 11:26AM EDT | 420.00 | 1.49 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 106.70% |
| ANTM220603P00445000 | 2022-05-16 12:12AM EDT | 445.00 | 3.80 | 0.00 | 4.10 | 0.00 | - | - | 6 | 81.64% |
| ANTM220603P00450000 | 2022-05-27 11:51AM EDT | 450.00 | 0.20 | 0.00 | 0.50 | -0.45 | -69.23% | 1 | 13 | 51.17% |
| ANTM220603P00455000 | 2022-05-27 10:42AM EDT | 455.00 | 0.25 | 0.00 | 1.10 | -1.10 | -81.48% | 1 | 9 | 54.57% |
| ANTM220603P00460000 | 2022-05-03 3:19PM EDT | 460.00 | 6.20 | 0.05 | 0.60 | 0.00 | - | - | 12 | 51.71% |
| ANTM220603P00470000 | 2022-05-27 3:48PM EDT | 470.00 | 0.31 | 0.15 | 0.65 | -0.64 | -67.37% | 4 | 24 | 44.97% |
| ANTM220603P00480000 | 2022-05-25 2:00PM EDT | 480.00 | 2.91 | 0.35 | 1.05 | 0.00 | - | 9 | 11 | 41.72% |
| ANTM220603P00485000 | 2022-05-27 1:41PM EDT | 485.00 | 0.65 | 0.45 | 1.60 | -12.65 | -95.11% | 5 | 0 | 42.11% |
| ANTM220603P00490000 | 2022-05-25 10:41AM EDT | 490.00 | 3.34 | 0.65 | 1.00 | 0.00 | - | 2 | 3 | 33.01% |
| ANTM220603P00495000 | 2022-05-27 1:34PM EDT | 495.00 | 1.29 | 0.95 | 1.35 | -2.04 | -61.26% | 22 | 7 | 31.40% |
| ANTM220603P00500000 | 2022-05-27 2:26PM EDT | 500.00 | 1.79 | 1.40 | 1.85 | -2.69 | -60.04% | 2 | 3 | 29.88% |
| ANTM220603P00505000 | 2022-05-26 2:41PM EDT | 505.00 | 5.20 | 2.05 | 3.00 | 0.00 | - | 4 | 9 | 30.50% |
| ANTM220603P00510000 | 2022-05-27 2:26PM EDT | 510.00 | 3.71 | 2.85 | 6.40 | -3.80 | -50.60% | 20 | 3 | 38.19% |
| ANTM220603P00515000 | 2022-05-27 1:22PM EDT | 515.00 | 5.22 | 4.30 | 6.70 | -3.65 | -41.15% | 3 | 5 | 32.20% |
| ANTM220603P00520000 | 2022-05-27 2:52PM EDT | 520.00 | 7.08 | 6.10 | 7.10 | -5.12 | -41.97% | 21 | 2 | 25.65% |
© 2022 Yahoo. All rights reserved.
