Anthem Inc.

NYS: ANTM

GO
/marketstate/country/us

Market open

 --Real time quotes

Nov 25, 2020, 2:49 p.m.

/zigman2/quotes/203808743/composite

$

308.37

Change

-5.57 -1.77%

Volume

Volume 495,577

Real time quotes

/zigman2/quotes/203808743/composite

Previous close

$ 313.94

$ 308.37

Change

-5.57 -1.77%

Day low

Day high

$306.66

$315.07

Open

52 week low

52 week high

$171.03

$338.20

Open

OPTION CHAIN FOR ANTHEM INC.

In-the-money

November, 2020 Options

Hide
CALLS PUTS
Expires November 27, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 166.30 170.60 140.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 161.30 165.60 145.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 156.30 160.60 150.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 151.30 155.60 155.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 146.30 150.60 160.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 141.30 145.60 165.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 136.20 140.60 170.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 131.20 135.60 175.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 126.20 130.60 180.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 121.20 125.60 185.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 116.20 120.60 190.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 111.20 115.60 195.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 106.20 110.60 200.00 quote 0.80 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 101.20 105.60 205.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 96.20 100.60 210.00 quote 0.95 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 91.20 95.50 215.00 quote 0.00 0.00 0.00 0.00 2.15
quote 88.70 0.00 17.00 86.50 90.60 17.00 220.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 81.50 85.50 225.00 quote 1.25 0.00 0.00 0.00 2.15 4.00
quote 0.00 0.00 0.00 76.50 80.60 230.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 71.50 75.60 235.00 quote 0.73 0.00 0.00 0.00 2.15 5.00
quote 0.00 0.00 0.00 66.50 70.60 240.00 quote 3.50 0.00 0.00 0.00 2.15 3.00
quote 0.00 0.00 0.00 61.50 65.60 245.00 quote 1.55 0.00 0.00 0.00 2.15 2.00
quote 54.90 0.00 1.00 56.50 60.50 1.00 250.00 quote 5.00 0.00 0.00 0.00 2.15 3.00
quote 0.00 0.00 0.00 54.00 58.00 252.50 quote 0.00 0.00 0.00 0.00 2.15
quote 79.40 0.00 0.00 51.50 55.50 1.00 255.00 quote 2.49 0.00 0.00 0.00 2.15 3.00
quote 0.00 0.00 0.00 49.00 53.10 257.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 46.50 50.50 260.00 quote 0.05 -3.38 1.00 0.00 2.15 4.00
quote 0.00 0.00 0.00 44.00 48.00 262.50 quote 0.95 0.00 0.00 0.00 2.15 3.00
quote 0.00 0.00 0.00 41.50 45.50 265.00 quote 9.70 0.00 0.00 0.00 2.15 7.00
quote 0.00 0.00 0.00 39.00 43.10 267.50 quote 11.30 0.00 0.00 0.00 2.15 8.00
quote 0.00 0.00 0.00 36.50 40.60 270.00 quote 4.90 0.00 0.00 0.00 2.15 5.00
quote 0.00 0.00 0.00 33.80 38.10 272.50 quote 2.50 0.00 0.00 0.00 2.15 4.00
quote 0.00 0.00 0.00 31.50 35.80 275.00 quote 6.80 0.00 0.00 0.00 2.15 28.00
quote 29.79 14.13 2.00 29.00 33.30 2.00 277.50 quote 6.50 0.00 0.00 0.00 2.15 12.00
quote 16.00 0.00 0.00 26.50 30.60 1.00 280.00 quote 1.00 0.00 0.00 0.00 2.00 12.00
quote 33.10 0.00 0.00 23.80 28.10 5.00 282.50 quote 0.05 0.00 0.00 0.00 1.90 14.00
quote 45.01 0.00 0.00 22.30 25.60 3.00 285.00 quote 0.52 0.00 2.00 0.00 1.85 6.00
quote 13.38 0.00 0.00 18.80 23.10 4.00 287.50 quote 13.86 0.00 0.00 0.00 2.10 8.00
quote 23.48 0.00 0.00 16.50 20.60 4.00 290.00 quote 0.10 -0.20 119.00 0.00 1.95 13.00
quote 12.80 0.00 0.00 14.00 18.10 4.00 292.50 quote 1.02 0.00 3.00 0.00 1.80 8.00
quote 20.01 5.82 3.00 11.50 15.70 4.00 295.00 quote 0.12 -0.28 1.00 0.00 0.35 34.00
quote 10.70 0.00 0.00 8.90 13.10 14.00 297.50 quote 0.13 -0.59 5.00 0.00 0.25 18.00
quote 11.11 0.50 2.00 6.80 10.70 8.00 300.00 quote 0.69 0.05 4.00 0.10 0.25 45.00
quote 6.20 -1.80 1.00 4.40 6.70 4.00 302.50 quote 1.15 0.30 4.00 0.10 0.40 23.00
quote 3.70 -2.60 1.00 3.10 6.10 13.00 305.00 quote 0.50 0.00 9.00 0.55 0.95 35.00
quote 2.40 -4.90 12.00 1.20 2.55 16.00 307.50 quote 1.25 0.50 22.00 1.10 1.60 26.00
308.37 Current price as of 11/25/2020 02:49:15 PM
quote 1.10 -5.40 33.00 0.75 1.20 121.00 310.00 quote 2.60 1.65 6.00 2.35 3.40 221.00
quote 0.50 -5.01 7.00 0.25 0.75 39.00 312.50 quote 4.83 3.23 12.00 2.70 5.70 59.00
quote 0.28 -2.42 7.00 0.15 0.30 90.00 315.00 quote 7.03 4.38 13.00 4.70 8.60 38.00
quote 0.36 -1.89 1.00 0.05 0.25 57.00 317.50 quote 4.20 -4.37 15.00 7.10 11.30 22.00
quote 0.25 -0.55 2.00 0.00 0.20 158.00 320.00 quote 4.30 -9.93 17.00 9.50 13.80 14.00
quote 0.10 -0.82 6.00 0.05 0.25 41.00 322.50 quote 17.00 0.00 10.00 12.00 16.30 20.00
quote 0.10 -0.10 5.00 0.00 2.20 70.00 325.00 quote 10.45 -8.86 1.00 14.50 18.80 18.00
quote 0.40 -0.37 4.00 0.00 2.20 110.00 327.50 quote 13.93 0.00 0.00 17.10 21.20 17.00
quote 0.11 -0.04 1.00 0.00 0.20 61.00 330.00 quote 19.07 -5.03 3.00 19.50 23.80 65.00
quote 0.21 -0.04 1.00 0.00 0.40 424.00 332.50 quote 21.96 4.17 30.00 22.00 26.30 65.00
quote 0.19 -1.76 3.00 0.00 2.15 21.00 335.00 quote 23.10 3.43 7.00 24.50 28.80 34.00
quote 6.10 0.00 0.00 0.00 2.15 12.00 337.50 quote 30.30 0.00 4.00 27.00 31.30 4.00
quote 2.45 0.00 0.00 0.00 2.15 20.00 340.00 quote 12.80 0.00 0.00 29.40 33.70 3.00
quote 3.90 0.00 0.00 0.00 2.15 20.00 342.50 quote 0.00 0.00 0.00 31.90 36.30
quote 0.28 0.00 0.00 0.00 2.15 14.00 345.00 quote 0.00 0.00 0.00 34.40 38.70
quote 0.40 -1.70 1.00 0.00 2.15 64.00 347.50 quote 0.00 0.00 0.00 37.00 41.20
quote 0.19 -0.04 2.00 0.00 2.15 35.00 350.00 quote 57.30 0.00 0.00 39.40 43.50 1.00
quote 0.00 0.00 0.00 0.00 2.15 352.50 quote 0.00 0.00 0.00 42.00 46.20
quote 0.31 0.00 0.00 0.00 2.15 13.00 355.00 quote 0.00 0.00 0.00 44.50 48.70
quote 0.20 -2.00 1.00 0.00 2.15 28.00 360.00 quote 0.00 0.00 0.00 49.50 53.70
quote 1.85 0.00 0.00 0.00 2.15 30.00 365.00 quote 0.00 0.00 0.00 54.40 58.50
quote 0.41 0.00 0.00 0.00 2.15 3.00 370.00 quote 0.00 0.00 0.00 59.40 63.50
quote 0.00 0.00 0.00 0.00 2.15 375.00 quote 0.00 0.00 0.00 64.40 68.70
quote 0.00 0.00 0.00 0.00 2.15 380.00 quote 0.00 0.00 0.00 69.40 73.50
quote 0.00 0.00 0.00 0.00 2.15 385.00 quote 0.00 0.00 0.00 74.40 78.50
quote 0.00 0.00 0.00 0.00 2.15 390.00 quote 92.50 0.00 0.00 79.40 83.50
quote 0.00 0.00 0.00 0.00 2.15 395.00 quote 0.00 0.00 0.00 84.40 88.50
quote 0.00 0.00 0.00 0.00 2.15 400.00 quote 0.00 0.00 0.00 89.40 93.50
quote 0.00 0.00 0.00 0.00 2.15 405.00 quote 0.00 0.00 0.00 94.40 98.50
quote 0.00 0.00 0.00 0.00 2.15 410.00 quote 0.00 0.00 0.00 99.40 103.50

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.