Anthem Inc.

NYS: ANTM

GO
/marketstate/country/us

Market open

 --Real time quotes

Sep 23, 2021, 9:56 a.m.

/zigman2/quotes/203808743/composite

$

378.97

Change

+3.48 +0.93%

Volume

Volume 37,724

Real time quotes

/zigman2/quotes/203808743/composite

Previous close

$ 375.49

$ 378.97

Change

+3.48 +0.93%

Day low

Day high

$375.49

$378.97

Open

52 week low

52 week high

$244.10

$406.00

Open

OPTION CHAIN FOR ANTHEM INC.

In-the-money

September, 2021 Options

Hide
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

October, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.