UK markets closed

Anthem, Inc. (ANTM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
520.55+8.12 (+1.58%)
At close: 04:00PM EDT
521.25 +0.70 (+0.13%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ANTM220603C004700002022-04-25 11:13AM EDT470.0038.0031.4040.700.00--20.00%
ANTM220603C004800002022-05-27 12:43PM EDT480.0037.7039.3042.70+18.92+100.75%353550.65%
ANTM220603C004850002022-05-13 12:20PM EDT485.0014.0031.7041.000.00-2364.40%
ANTM220603C004900002022-05-25 9:44AM EDT490.0018.3026.8036.100.00-606259.22%
ANTM220603C004925002022-05-23 9:53AM EDT492.5013.3024.5034.000.00-57058.17%
ANTM220603C004950002022-05-25 1:32PM EDT495.0015.1225.2031.500.00-42555.23%
ANTM220603C005000002022-05-27 2:32PM EDT500.0020.8020.6023.50+9.62+86.05%215635.68%
ANTM220603C005050002022-05-24 3:47PM EDT505.0010.1516.5019.400.00-424034.27%
ANTM220603C005075002022-05-27 1:22PM EDT507.5015.0015.3019.80+4.70+45.63%31342.89%
ANTM220603C005100002022-05-27 3:35PM EDT510.0014.2013.3017.20+6.13+75.96%12739.14%
ANTM220603C005150002022-05-27 3:44PM EDT515.0010.209.6012.30+4.93+93.55%14632.38%
ANTM220603C005200002022-05-27 3:31PM EDT520.007.616.507.70+3.61+90.25%161425.82%
ANTM220603C005250002022-05-27 3:31PM EDT525.005.043.605.20+3.09+158.46%187424.95%
ANTM220603C005300002022-05-27 3:40PM EDT530.002.931.654.80+0.93+46.50%61630.06%
ANTM220603C005350002022-05-27 3:41PM EDT535.001.451.251.80+0.50+52.63%11322.91%
ANTM220603C005400002022-05-12 2:31PM EDT540.001.000.551.700.00-1326.93%
ANTM220603C005500002022-05-03 11:09AM EDT550.002.990.001.050.00-2630.71%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ANTM220603P002700002022-05-19 9:47AM EDT270.000.050.000.100.00--7164.84%
ANTM220603P003800002022-05-02 11:42AM EDT380.001.690.004.800.00-3434147.29%
ANTM220603P003900002022-05-19 10:41AM EDT390.000.500.004.800.00--231137.33%
ANTM220603P004000002022-05-18 12:31PM EDT400.000.500.004.800.00--1127.52%
ANTM220603P004100002022-05-16 12:12AM EDT410.001.810.000.450.00--377.44%
ANTM220603P004200002022-05-16 11:26AM EDT420.001.490.004.500.00-12106.70%
ANTM220603P004450002022-05-16 12:12AM EDT445.003.800.004.100.00--681.64%
ANTM220603P004500002022-05-27 11:51AM EDT450.000.200.000.50-0.45-69.23%11351.17%
ANTM220603P004550002022-05-27 10:42AM EDT455.000.250.001.10-1.10-81.48%1954.57%
ANTM220603P004600002022-05-03 3:19PM EDT460.006.200.050.600.00--1251.71%
ANTM220603P004700002022-05-27 3:48PM EDT470.000.310.150.65-0.64-67.37%42444.97%
ANTM220603P004800002022-05-25 2:00PM EDT480.002.910.351.050.00-91141.72%
ANTM220603P004850002022-05-27 1:41PM EDT485.000.650.451.60-12.65-95.11%5042.11%
ANTM220603P004900002022-05-25 10:41AM EDT490.003.340.651.000.00-2333.01%
ANTM220603P004950002022-05-27 1:34PM EDT495.001.290.951.35-2.04-61.26%22731.40%
ANTM220603P005000002022-05-27 2:26PM EDT500.001.791.401.85-2.69-60.04%2329.88%
ANTM220603P005050002022-05-26 2:41PM EDT505.005.202.053.000.00-4930.50%
ANTM220603P005100002022-05-27 2:26PM EDT510.003.712.856.40-3.80-50.60%20338.19%
ANTM220603P005150002022-05-27 1:22PM EDT515.005.224.306.70-3.65-41.15%3532.20%
ANTM220603P005200002022-05-27 2:52PM EDT520.007.086.107.10-5.12-41.97%21225.65%