OPTION CHAIN FOR ANTHEM INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires September 24, 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 | 139.10 | 143.70 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 134.30 | 138.70 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 129.30 | 133.70 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 124.20 | 128.70 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 119.30 | 123.70 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 114.20 | 118.70 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 109.30 | 113.70 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 104.30 | 108.70 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 99.30 | 103.70 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 94.30 | 98.70 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 89.30 | 93.70 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 84.30 | 88.70 | 290.00 | quote | 0.91 | 0.00 | 0.00 | 0.00 | 0.75 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.30 | 83.70 | 295.00 | quote | 0.93 | 0.00 | 0.00 | 0.00 | 1.05 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 74.30 | 78.70 | 300.00 | quote | 0.81 | 0.00 | 0.00 | 0.00 | 0.75 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.30 | 73.70 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 64.30 | 68.70 | 310.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 2.15 | 33.00 | |
| quote | 0.00 | 0.00 | 0.00 | 59.30 | 63.70 | 315.00 | quote | 0.21 | -0.49 | 4.00 | 0.00 | 0.75 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 54.20 | 58.70 | 320.00 | quote | 0.20 | -0.36 | 10.00 | 0.00 | 0.10 | 110.00 | |
| quote | 0.00 | 0.00 | 0.00 | 49.10 | 53.70 | 325.00 | quote | 0.25 | -0.14 | 2.00 | 0.00 | 1.30 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.20 | 48.80 | 330.00 | quote | 0.25 | -0.50 | 2.00 | 0.00 | 0.75 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.20 | 43.80 | 335.00 | quote | 0.15 | -0.10 | 1.00 | 0.00 | 0.35 | 21.00 | |
| quote | 40.00 | 2.80 | 1.00 | 34.40 | 38.70 | 2.00 | 340.00 | quote | 0.15 | 0.00 | 1.00 | 0.00 | 0.40 | 51.00 |
| quote | 0.00 | 0.00 | 0.00 | 29.40 | 33.70 | 345.00 | quote | 0.50 | -0.25 | 5.00 | 0.00 | 0.40 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.30 | 28.80 | 350.00 | quote | 0.20 | -0.45 | 1.00 | 0.00 | 0.50 | 25.00 | |
| quote | 25.75 | 14.05 | 1.00 | 19.40 | 23.90 | 16.00 | 355.00 | quote | 0.90 | 0.34 | 8.00 | 0.00 | 0.55 | 20.00 |
| quote | 10.71 | 0.00 | 0.00 | 17.00 | 21.40 | 10.00 | 357.50 | quote | 0.55 | -0.48 | 1.00 | 0.10 | 0.50 | 35.00 |
| quote | 20.90 | 4.20 | 1.00 | 14.50 | 19.00 | 10.00 | 360.00 | quote | 0.45 | -0.10 | 64.00 | 0.25 | 0.50 | 113.00 |
| quote | 5.80 | 0.00 | 0.00 | 12.20 | 16.60 | 4.00 | 362.50 | quote | 2.00 | 0.10 | 6.00 | 0.30 | 0.70 | 15.00 |
| quote | 16.50 | 2.90 | 6.00 | 10.00 | 14.20 | 8.00 | 365.00 | quote | 0.85 | -1.01 | 1.00 | 0.45 | 0.90 | 57.00 |
| quote | 10.75 | 0.00 | 0.00 | 7.60 | 11.80 | 76.00 | 367.50 | quote | 1.05 | 0.11 | 3.00 | 0.60 | 0.95 | 31.00 |
| quote | 8.95 | -2.03 | 2.00 | 5.40 | 9.40 | 144.00 | 370.00 | quote | 1.19 | -0.26 | 4.00 | 0.85 | 1.45 | 28.00 |
| quote | 8.60 | 0.85 | 25.00 | 4.20 | 7.00 | 33.00 | 372.50 | quote | 1.65 | -0.70 | 8.00 | 1.25 | 2.00 | 15.00 |
| quote | 5.07 | -2.00 | 3.00 | 2.50 | 4.80 | 81.00 | 375.00 | quote | 2.00 | -3.00 | 11.00 | 1.80 | 3.20 | 18.00 |
| quote | 6.50 | 1.70 | 1.00 | 1.35 | 3.50 | 65.00 | 377.50 | quote | 3.70 | 0.40 | 11.00 | 2.25 | 4.40 | 15.00 |
| 378.97 | Current price as of 9/23/2021 09:56:14 AM | |||||||||||||
| quote | 1.40 | -2.90 | 72.00 | 0.80 | 2.25 | 455.00 | 380.00 | quote | 3.20 | -3.80 | 3.00 | 3.20 | 5.90 | 59.00 |
| quote | 2.30 | -0.55 | 9.00 | 0.40 | 1.25 | 19.00 | 382.50 | quote | 5.10 | -0.50 | 2.00 | 4.50 | 8.80 | 53.00 |
| quote | 0.30 | -0.15 | 1.00 | 0.20 | 0.45 | 36.00 | 385.00 | quote | 8.40 | 0.00 | 50.00 | 7.00 | 11.00 | 50.00 |
| quote | 0.15 | -1.00 | 11.00 | 0.00 | 0.25 | 75.00 | 390.00 | quote | 16.82 | 2.55 | 20.00 | 11.30 | 15.80 | 25.00 |
| quote | 0.18 | -0.27 | 1.00 | 0.00 | 0.35 | 59.00 | 395.00 | quote | 14.55 | 0.00 | 30.00 | 16.30 | 20.80 | 30.00 |
| quote | 0.24 | 0.04 | 1.00 | 0.00 | 0.95 | 28.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 21.30 | 25.70 | |
| quote | 0.57 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 26.30 | 30.90 | |
| quote | 0.05 | -0.02 | 1.00 | 0.00 | 1.30 | 15.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 31.30 | 35.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 415.00 | quote | 37.70 | 0.00 | 0.00 | 36.30 | 40.70 | ||
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 1.05 | 4.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 41.30 | 45.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 46.30 | 50.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 51.30 | 55.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 56.30 | 60.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 61.30 | 65.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 66.30 | 70.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 71.30 | 75.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 76.30 | 80.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 81.30 | 85.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 86.30 | 90.90 | ||
Show All |
