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
After hours: 04:53PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANTM211022C00320000 | 2021-10-21 3:32PM EDT | 320.00 | 108.67 | 111.00 | 115.80 | 0.00 | - | 22 | 3 | 221.09% |
| ANTM211022C00325000 | 2021-10-21 3:30PM EDT | 325.00 | 103.41 | 106.00 | 110.50 | 0.00 | - | 5 | 5 | 368.65% |
| ANTM211022C00350000 | 2021-10-18 2:29AM EDT | 350.00 | 41.51 | 81.00 | 85.80 | 0.00 | - | 20 | 20 | 161.33% |
| ANTM211022C00360000 | 2021-10-19 9:45AM EDT | 360.00 | 34.60 | 71.00 | 75.60 | 0.00 | - | 2 | 16 | 263.77% |
| ANTM211022C00365000 | 2021-10-13 12:26PM EDT | 365.00 | 15.50 | 66.00 | 70.50 | 0.00 | - | 3 | 13 | 245.70% |
| ANTM211022C00370000 | 2021-10-13 10:38AM EDT | 370.00 | 9.63 | 61.20 | 64.40 | 0.00 | - | 1 | 6 | 194.53% |
| ANTM211022C00372500 | 2021-10-20 9:30AM EDT | 372.50 | 33.70 | 58.70 | 62.10 | 0.00 | - | 10 | 2 | 195.31% |
| ANTM211022C00375000 | 2021-10-20 1:52PM EDT | 375.00 | 47.84 | 56.30 | 59.50 | 0.00 | - | 4 | 64 | 184.96% |
| ANTM211022C00377500 | 2021-10-22 10:08AM EDT | 377.50 | 56.67 | 53.70 | 57.20 | +37.67 | +198.26% | 1 | 6 | 185.06% |
| ANTM211022C00380000 | 2021-10-22 11:34AM EDT | 380.00 | 49.90 | 51.10 | 54.70 | +3.73 | +8.08% | 58 | 121 | 178.13% |
| ANTM211022C00382500 | 2021-10-22 10:08AM EDT | 382.50 | 51.63 | 48.70 | 51.80 | +10.88 | +26.70% | 1 | 13 | 157.76% |
| ANTM211022C00385000 | 2021-10-21 9:32AM EDT | 385.00 | 37.20 | 46.10 | 49.60 | 0.00 | - | 1 | 67 | 161.28% |
| ANTM211022C00387500 | 2021-10-14 3:32PM EDT | 387.50 | 10.10 | 43.50 | 47.10 | 0.00 | - | 3 | 7 | 154.44% |
| ANTM211022C00390000 | 2021-10-21 11:49AM EDT | 390.00 | 36.01 | 41.10 | 44.70 | 0.00 | - | 2 | 156 | 150.49% |
| ANTM211022C00395000 | 2021-10-22 3:43PM EDT | 395.00 | 37.00 | 36.20 | 39.00 | +2.70 | +7.87% | 27 | 257 | 114.75% |
| ANTM211022C00400000 | 2021-10-22 3:29PM EDT | 400.00 | 31.00 | 31.50 | 34.90 | +7.30 | +30.80% | 6 | 65 | 127.49% |
| ANTM211022C00405000 | 2021-10-22 2:57PM EDT | 405.00 | 26.50 | 26.10 | 29.20 | +3.00 | +12.77% | 52 | 161 | 95.75% |
| ANTM211022C00410000 | 2021-10-22 2:46PM EDT | 410.00 | 21.05 | 21.20 | 24.10 | +1.05 | +5.25% | 33 | 95 | 79.83% |
| ANTM211022C00415000 | 2021-10-22 3:14PM EDT | 415.00 | 15.70 | 17.00 | 20.40 | +1.44 | +10.10% | 11 | 99 | 55.13% |
| ANTM211022C00420000 | 2021-10-22 3:53PM EDT | 420.00 | 11.83 | 11.20 | 14.40 | +0.73 | +6.58% | 10 | 115 | 58.79% |
| ANTM211022C00425000 | 2021-10-22 3:39PM EDT | 425.00 | 6.60 | 6.30 | 8.80 | +1.20 | +22.22% | 44 | 117 | 32.47% |
| ANTM211022C00430000 | 2021-10-22 3:46PM EDT | 430.00 | 1.90 | 1.10 | 5.00 | -0.40 | -17.39% | 192 | 238 | 33.77% |
| ANTM211022C00435000 | 2021-10-22 3:03PM EDT | 435.00 | 0.05 | 0.05 | 0.10 | -0.70 | -93.33% | 80 | 110 | 6.57% |
| ANTM211022C00440000 | 2021-10-22 3:54PM EDT | 440.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 90 | 240 | 16.02% |
| ANTM211022C00445000 | 2021-10-20 1:05PM EDT | 445.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 84 | 90 | 34.57% |
| ANTM211022C00470000 | 2021-10-19 12:57PM EDT | 470.00 | 0.10 | - | 2.15 | 0.00 | - | 2 | 4 | 138.38% |
| ANTM211022C00480000 | 2021-10-21 9:35AM EDT | 480.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 39 | 130.71% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANTM211022P00280000 | 2021-10-13 11:15AM EDT | 280.00 | 0.21 | - | 0.10 | 0.00 | - | 10 | 14 | 326.56% |
| ANTM211022P00290000 | 2021-10-18 10:30AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 20 | 281.25% |
| ANTM211022P00295000 | 2021-10-18 10:18AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 270.31% |
| ANTM211022P00300000 | 2021-10-19 3:27PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 41 | 242.19% |
| ANTM211022P00305000 | 2021-10-11 3:27PM EDT | 305.00 | 0.25 | - | 0.75 | 0.00 | - | - | 3 | 353.91% |
| ANTM211022P00310000 | 2021-10-15 9:54AM EDT | 310.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 304.49% |
| ANTM211022P00315000 | 2021-10-13 12:44PM EDT | 315.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 271.48% |
| ANTM211022P00320000 | 2021-10-15 9:53AM EDT | 320.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 5 | 331.54% |
| ANTM211022P00325000 | 2021-10-15 9:53AM EDT | 325.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 10 | 317.29% |
| ANTM211022P00330000 | 2021-10-19 2:25PM EDT | 330.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 11 | 353 | 303.13% |
| ANTM211022P00335000 | 2021-10-20 11:35AM EDT | 335.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 266.50% |
| ANTM211022P00340000 | 2021-10-21 9:34AM EDT | 340.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 26 | 209.77% |
| ANTM211022P00345000 | 2021-10-20 10:00AM EDT | 345.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 13 | 77 | 262.70% |
| ANTM211022P00350000 | 2021-10-20 1:56PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 140 | 157.81% |
| ANTM211022P00355000 | 2021-10-21 1:50PM EDT | 355.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 237 | 155.47% |
| ANTM211022P00357500 | 2021-10-22 2:10PM EDT | 357.50 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 2 | 227 | 133.59% |
| ANTM211022P00360000 | 2021-10-22 2:26PM EDT | 360.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 4 | 596 | 129.69% |
| ANTM211022P00362500 | 2021-10-22 11:14AM EDT | 362.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 146 | 176.76% |
| ANTM211022P00365000 | 2021-10-22 9:32AM EDT | 365.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 2 | 171 | 174.61% |
| ANTM211022P00367500 | 2021-10-21 11:13AM EDT | 367.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 48 | 201.86% |
| ANTM211022P00370000 | 2021-10-22 12:05PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 174 | 111.72% |
| ANTM211022P00372500 | 2021-10-21 10:00AM EDT | 372.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 52 | 153.71% |
| ANTM211022P00375000 | 2021-10-22 3:36PM EDT | 375.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 2 | 83 | 116.80% |
| ANTM211022P00377500 | 2021-10-21 1:26PM EDT | 377.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 66 | 175.20% |
| ANTM211022P00380000 | 2021-10-22 3:36PM EDT | 380.00 | 0.28 | 0.00 | 0.50 | +0.15 | +115.38% | 19 | 117 | 127.54% |
| ANTM211022P00382500 | 2021-10-21 1:21PM EDT | 382.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 137 | 106.64% |
| ANTM211022P00385000 | 2021-10-20 3:54PM EDT | 385.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 57 | 87 | 125.10% |
| ANTM211022P00387500 | 2021-10-20 3:15PM EDT | 387.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 119.34% |
| ANTM211022P00390000 | 2021-10-22 3:36PM EDT | 390.00 | 0.19 | 0.00 | 0.35 | +0.06 | +46.15% | 2 | 119 | 99.80% |
| ANTM211022P00395000 | 2021-10-21 2:04PM EDT | 395.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 84 | 128.61% |
| ANTM211022P00400000 | 2021-10-21 1:21PM EDT | 400.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 44 | 98 | 60.94% |
| ANTM211022P00405000 | 2021-10-21 3:04PM EDT | 405.00 | 1.75 | 0.00 | 1.95 | 0.00 | - | 6 | 43 | 98.93% |
| ANTM211022P00410000 | 2021-10-20 3:58PM EDT | 410.00 | 0.70 | 0.50 | 1.40 | 0.00 | - | - | - | 84.77% |
| ANTM211022P00480000 | 2021-10-18 2:29AM EDT | 480.00 | 87.30 | 45.80 | 48.90 | 0.00 | - | - | 1 | 122.56% |
© 2021 Verizon Media. All rights reserved.
