Bulletin
Investor Alert

Anthem Inc.

NYS: ANTM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 5:26 p.m.

/zigman2/quotes/203808743/composite

$

398.50

Change

+4.57 +1.16%

Volume

Volume 31,124

Quotes are delayed by 20 min

/zigman2/quotes/203808743/composite

Previous close

$ 395.45

$ 393.93

Change

-1.52 -0.38%

Day low

Day high

$392.45

$398.93

Open

52 week low

52 week high

$244.10

$406.00

Open

OPTION CHAIN FOR ANTHEM INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 191.50 196.00 200.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 181.50 186.00 210.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 171.50 176.00 220.00 quote 0.20 0.00 0.00 0.00 1.60 2.00
quote 0.00 0.00 0.00 161.50 166.00 230.00 quote 0.30 0.00 0.00 0.00 1.60 2.00
quote 0.00 0.00 0.00 151.50 156.00 240.00 quote 0.35 0.00 0.00 0.00 0.80 4.00
quote 0.00 0.00 0.00 141.50 146.00 250.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 131.50 136.00 260.00 quote 2.20 0.00 0.00 0.00 2.15 42.00
quote 0.00 0.00 0.00 121.50 126.00 270.00 quote 0.39 0.00 0.00 0.00 1.35 49.00
quote 0.00 0.00 0.00 111.50 116.00 280.00 quote 0.45 0.00 0.00 0.00 1.60 35.00
quote 0.00 0.00 0.00 101.50 106.00 290.00 quote 0.15 -0.25 4.00 0.00 1.60 72.00
quote 0.00 0.00 0.00 91.50 96.00 300.00 quote 0.56 -0.79 1.00 0.00 2.15 85.00
quote 70.87 0.00 0.00 81.50 86.00 2.00 310.00 quote 0.41 0.00 0.00 0.00 2.20 84.00
quote 0.00 0.00 0.00 71.50 76.00 320.00 quote 0.33 0.00 0.00 0.00 2.20 288.00
quote 0.00 0.00 0.00 66.50 71.00 325.00 quote 0.00 0.00 0.00 0.00 2.20
quote 48.60 0.00 0.00 61.50 66.00 5.00 330.00 quote 0.15 0.00 0.00 0.05 2.25 50.00
quote 0.00 0.00 0.00 56.50 61.00 335.00 quote 0.33 0.00 0.00 0.00 2.25 18.00
quote 54.83 29.93 3.00 51.90 56.00 8.00 340.00 quote 0.30 -0.20 1.00 0.00 2.20 43.00
quote 0.00 0.00 0.00 46.70 50.90 345.00 quote 0.20 -1.62 3.00 0.00 2.25 4.00
quote 0.00 0.00 0.00 44.20 48.50 347.50 quote 0.30 -1.25 1.00 0.00 2.25 5.00
quote 39.00 0.00 0.00 41.60 46.40 17.00 350.00 quote 0.46 -1.24 1.00 0.00 0.90 143.00
quote 35.98 0.00 0.00 40.20 43.40 1.00 352.50 quote 2.15 0.00 0.00 0.00 0.95 6.00
quote 0.00 0.00 0.00 37.60 40.90 355.00 quote 0.55 -0.27 14.00 0.00 1.00 30.00
quote 0.00 0.00 0.00 34.50 39.00 357.50 quote 2.15 0.00 0.00 0.00 2.40 3.00
quote 37.15 2.85 1.00 32.70 36.40 299.00 360.00 quote 0.81 0.00 0.00 0.00 2.10 58.00
quote 0.00 0.00 0.00 29.40 34.00 362.50 quote 2.90 0.00 0.00 0.00 1.15 10.00
quote 0.00 0.00 0.00 27.50 31.50 365.00 quote 0.30 0.00 0.00 0.10 2.55 520.00
quote 0.00 0.00 0.00 25.10 28.90 367.50 quote 1.45 -2.45 1.00 0.15 2.60 27.00
quote 25.40 0.00 0.00 21.50 25.00 126.00 370.00 quote 0.35 -0.45 1.00 0.35 0.50 98.00
quote 0.00 0.00 0.00 20.10 23.80 372.50 quote 0.47 -0.83 3.00 0.40 0.55 29.00
quote 17.38 0.00 0.00 17.20 21.90 35.00 375.00 quote 0.50 -1.14 1.00 0.55 0.75 42.00
quote 22.40 4.10 1.00 16.60 19.50 6.00 377.50 quote 2.40 0.00 0.00 0.70 1.60 64.00
quote 15.80 -3.95 2.00 12.50 15.30 298.00 380.00 quote 1.00 -0.87 14.00 0.85 1.15 172.00
quote 16.24 0.00 0.00 11.10 14.90 136.00 382.50 quote 1.15 -0.85 31.00 1.10 1.60 28.00
quote 14.90 0.00 0.00 10.00 12.10 72.00 385.00 quote 3.04 -1.46 10.00 1.70 2.70 140.00
quote 11.40 1.68 1.00 8.40 11.00 318.00 387.50 quote 2.25 -2.65 6.00 2.25 2.65 67.00
quote 7.30 -3.94 10.00 6.60 7.20 349.00 390.00 quote 2.99 -0.66 21.00 3.00 3.50 52.00
quote 7.41 -1.14 10.00 5.20 5.80 23.00 392.50 quote 3.72 -1.11 4.00 3.80 4.50 32.00
393.93 Current price as of 5/14/2021 04:00:02 PM
quote 4.95 -2.38 1.00 3.80 4.50 68.00 395.00 quote 5.08 -0.75 48.00 5.10 5.70 21.00
quote 3.88 -2.42 3.00 2.85 3.40 34.00 397.50 quote 5.90 -0.90 18.00 6.60 7.00 53.00
quote 2.50 -1.80 90.00 2.00 2.50 134.00 400.00 quote 6.73 -2.22 31.00 8.10 8.80 49.00
quote 2.20 -1.55 5.00 1.35 1.80 18.00 402.50 quote 8.70 -0.30 1.00 8.20 10.70 4.00
quote 1.25 -1.65 2.00 0.95 1.25 37.00 405.00 quote 10.95 -1.67 10.00 10.00 13.10 15.00
quote 1.26 -0.90 2.00 0.60 0.90 34.00 407.50 quote 0.00 0.00 0.00 12.00 15.60 4.00
quote 0.50 -1.60 5.00 0.40 0.60 534.00 410.00 quote 8.80 0.00 10.00 14.50 18.70 10.00
quote 1.70 0.00 21.00 0.30 0.50 19.00 412.50 quote 0.00 0.00 0.00 16.80 20.60
quote 0.45 -0.96 1.00 0.20 0.40 4.00 415.00 quote 0.00 0.00 0.00 19.30 23.10
quote 0.45 -0.20 10.00 0.10 0.55 215.00 420.00 quote 0.00 0.00 0.00 24.00 28.30
quote 0.00 0.00 0.00 0.00 0.90 425.00 quote 0.00 0.00 0.00 29.10 32.80
quote 0.61 -0.20 1.00 0.00 0.85 81.00 430.00 quote 0.00 0.00 0.00 34.00 38.50
quote 0.00 0.00 0.00 0.00 0.80 435.00 quote 0.00 0.00 0.00 39.00 43.50
quote 0.85 0.00 0.00 0.00 2.15 202.00 440.00 quote 0.00 0.00 0.00 44.00 48.50
quote 0.00 0.00 0.00 0.00 2.15 445.00 quote 0.00 0.00 0.00 49.00 53.50
quote 0.00 0.00 0.00 0.00 1.60 450.00 quote 0.00 0.00 0.00 54.00 58.50
quote 0.00 0.00 0.00 0.00 1.60 455.00 quote 0.00 0.00 0.00 59.00 63.50
quote 0.00 0.00 0.00 0.00 1.60 460.00 quote 0.00 0.00 0.00 64.00 68.50
quote 0.00 0.00 0.00 0.00 1.60 465.00 quote 0.00 0.00 0.00 69.00 73.50
quote 0.00 0.00 0.00 0.00 2.15 470.00 quote 0.00 0.00 0.00 74.00 78.50
quote 0.00 0.00 0.00 0.00 1.60 480.00 quote 0.00 0.00 0.00 84.00 88.50
quote 0.00 0.00 0.00 0.00 0.80 510.00 quote 0.00 0.00 0.00 114.00 118.50
quote 0.00 0.00 0.00 0.00 2.15 520.00 quote 0.00 0.00 0.00 124.00 128.50
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 201.50 206.00 190.00 quote 0.33 0.00 0.00 0.00 2.15 34.00
quote 0.00 0.00 0.00 196.50 201.00 195.00 quote 0.24 0.00 0.00 0.00 2.15 2.00
quote 0.00 0.00 0.00 191.50 196.00 200.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 186.50 191.00 205.00 quote 0.74 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 181.50 186.00 210.00 quote 0.55 0.00 0.00 0.00 2.15 4.00
quote 0.00 0.00 0.00 176.50 181.00 215.00 quote 0.56 0.00 0.00 0.00 2.15 2.00
quote 0.00 0.00 0.00 171.50 176.00 220.00 quote 0.33 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 166.50 171.00 225.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 161.50 166.00 230.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 156.50 161.00 235.00 quote 1.58 0.00 0.00 0.00 2.15 2.00
quote 0.00 0.00 0.00 151.50 156.00 240.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 146.50 151.00 245.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 141.50 146.00 250.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 136.50 141.00 255.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 131.50 136.00 260.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 126.50 131.00 265.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 121.50 126.00 270.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 116.50 121.00 275.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 111.50 116.00 280.00 quote 0.85 0.00 0.00 0.00 2.15 10.00
quote 0.00 0.00 0.00 106.50 111.00 285.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 101.50 106.00 290.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 96.50 101.00 295.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 91.50 96.00 300.00 quote 0.70 0.00 0.00 0.00 2.15 96.00
quote 0.00 0.00 0.00 86.50 91.30 305.00 quote 2.00 0.00 0.00 0.00 2.20 1.00
quote 0.00 0.00 0.00 81.50 86.20 310.00 quote 3.18 0.00 0.00 0.00 2.20 2.00
quote 0.00 0.00 0.00 76.50 81.20 315.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 71.70 76.00 320.00 quote 1.35 0.00 0.00 0.00 2.25 1.00
quote 79.40 38.50 1.00 66.50 71.00 1.00 325.00 quote 1.85 0.00 0.00 0.00 2.30 1.00
quote 0.00 0.00 0.00 64.10 68.90 327.50 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 62.00 66.50 330.00 quote 0.40 0.00 1.00 0.00 2.35 1.00
quote 0.00 0.00 0.00 59.40 63.60 332.50 quote 0.42 0.00 1.00 0.00 2.35 1.00
quote 0.00 0.00 0.00 57.10 61.20 335.00 quote 4.64 0.00 0.00 0.00 2.40 19.00
quote 0.00 0.00 0.00 54.50 59.00 337.50 quote 0.44 0.00 1.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 51.80 56.40 340.00 quote 0.39 -2.91 1.00 0.00 0.80 14.00
quote 0.00 0.00 0.00 49.60 54.00 342.50 quote 0.52 0.00 0.00 0.05 0.50 1.00
quote 0.00 0.00 0.00 47.00 51.50 345.00 quote 0.95 0.00 0.00 0.10 1.15 1.00
quote 0.00 0.00 0.00 44.60 49.00 347.50 quote 3.65 0.00 0.00 0.20 1.10 8.00
quote 0.00 0.00 0.00 42.00 46.50 350.00 quote 0.75 -0.10 4.00 0.25 1.35 17.00
quote 0.00 0.00 0.00 39.80 44.00 352.50 quote 2.85 0.00 0.00 0.30 1.35 13.00
quote 0.00 0.00 0.00 37.20 41.50 355.00 quote 0.93 0.00 0.00 0.15 2.00 16.00
quote 38.00 6.00 1.00 34.90 39.50 4.00 357.50 quote 2.00 0.00 0.00 0.00 1.40 10.00
quote 22.35 0.00 0.00 32.50 36.90 3.00 360.00 quote 1.20 -2.28 6.00 0.45 1.30 6.00
quote 33.30 0.90 3.00 30.60 34.40 16.00 362.50 quote 5.40 0.00 0.00 0.50 2.00 12.00
quote 12.70 0.00 0.00 28.20 31.90 4.00 365.00 quote 10.20 0.00 0.00 0.60 2.55 5.00
quote 9.30 0.00 0.00 26.30 29.50 1.00 367.50 quote 1.36 -3.24 2.00 0.80 2.00 17.00
quote 21.20 0.00 0.00 23.90 27.50 2.00 370.00 quote 1.35 -1.03 3.00 1.05 2.05 5.00
quote 23.92 0.00 0.00 21.90 25.00 2.00 372.50 quote 2.00 -1.60 4.00 1.25 2.05 6.00
quote 20.05 0.00 0.00 19.20 23.00 11.00 375.00 quote 2.42 0.00 1.00 1.45 2.85 1.00
quote 29.00 0.00 0.00 16.70 21.00 6.00 377.50 quote 4.20 0.80 1.00 1.80 3.60 34.00
quote 17.60 8.10 1.00 15.70 18.80 15.00 380.00 quote 4.60 0.00 0.00 2.40 3.30 8.00
quote 7.20 0.00 0.00 12.70 16.90 6.00 382.50 quote 4.70 0.00 0.00 2.90 4.30 9.00
quote 22.90 15.10 1.00 11.00 15.00 11.00 385.00 quote 3.20 -4.60 5.00 3.40 5.80 16.00
quote 9.00 0.00 2.00 10.40 13.30 2.00 387.50 quote 7.60 1.80 487.00 4.20 5.80 475.00
quote 12.97 1.47 1.00 8.80 10.10 244.00 390.00 quote 6.60 0.00 0.00 5.00 6.90 7.00
quote 9.40 2.70 3.00 7.30 10.00 4.00 392.50 quote 5.40 1.00 2.00 6.00 7.40 1.00
393.93 Current price as of 5/14/2021 04:00:02 PM
quote 9.23 1.13 4.00 6.00 8.50 21.00 395.00 quote 6.30 -1.80 3.00 7.20 8.80 6.00
quote 7.75 -0.21 1.00 4.90 6.50 5.00 397.50 quote 8.20 -1.00 1.00 8.50 10.00 7.00
quote 5.65 -1.15 1.00 4.20 5.70 10.00 400.00 quote 0.00 0.00 0.00 10.00 11.30
quote 6.60 0.00 0.00 3.10 4.20 10.00 402.50 quote 10.40 2.20 12.00 10.00 13.10 14.00
quote 3.70 0.00 1.00 2.40 4.40 4.00 405.00 quote 0.00 0.00 0.00 11.50 15.70
quote 3.60 0.00 0.00 2.10 3.70 5.00 407.50 quote 0.00 0.00 0.00 13.80 16.80
quote 3.00 0.00 0.00 1.35 2.10 6.00 410.00 quote 0.00 0.00 0.00 15.80 19.20
quote 3.13 0.00 0.00 0.30 1.70 1.00 412.50 quote 0.00 0.00 0.00 17.60 21.90
quote 1.50 -0.95 3.00 0.50 1.65 11.00 415.00 quote 0.00 0.00 0.00 19.60 22.80
quote 417.50 quote 0.00 0.00 0.00 22.40 25.80
quote 2.62 1.82 6.00 0.20 1.15 5.00 420.00 quote 0.00 0.00 0.00 24.60 28.70
quote 1.00 0.00 0.00 0.25 1.50 1.00 425.00 quote 0.00 0.00 0.00 29.00 33.90
quote 1.12 0.16 3.00 0.00 2.65 81.00 430.00 quote 0.00 0.00 0.00 34.00 38.60
quote 0.00 0.00 0.00 0.00 1.25 435.00 quote 0.00 0.00 0.00 39.00 43.50
quote 0.00 0.00 0.00 0.00 0.80 440.00 quote 0.00 0.00 0.00 44.00 48.70
quote 0.00 0.00 0.00 0.00 2.30 445.00 quote 0.00 0.00 0.00 49.00 53.50
quote 0.00 0.00 0.00 0.00 2.25 450.00 quote 0.00 0.00 0.00 54.00 58.50
quote 0.00 0.00 0.00 0.00 2.20 455.00 quote 0.00 0.00 0.00 59.00 63.50
quote 0.00 0.00 0.00 0.00 2.20 460.00 quote 0.00 0.00 0.00 64.00 68.50
quote 0.00 0.00 0.00 0.00 2.20 465.00 quote 0.00 0.00 0.00 69.00 73.50
quote 0.00 0.00 0.00 0.00 2.15 470.00 quote 0.00 0.00 0.00 74.00 78.50
quote 0.00 0.00 0.00 0.00 2.15 475.00 quote 0.00 0.00 0.00 79.00 83.50
quote 0.00 0.00 0.00 0.00 2.15 480.00 quote 0.00 0.00 0.00 84.00 88.50

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.