S&P 500   3,344.91 (-0.20%)
DOW   27,499.82 (-0.31%)
QQQ   277.19 (+0.00%)
AAPL   114.50 (-0.40%)
MSFT   208.83 (-0.29%)
FB   259.31 (+0.97%)
GOOGL   1,465.49 (+0.47%)
AMZN   3,170.00 (-0.13%)
TSLA   416.61 (-1.09%)
NVDA   525.07 (+0.70%)
BABA   278.75 (+0.99%)
CGC   14.42 (+1.48%)
MU   50.87 (+2.31%)
GE   6.15 (-0.81%)
AMD   81.00 (+1.91%)
T   28.40 (+0.07%)
F   6.66 (-0.45%)
ACB   4.63 (-3.14%)
GILD   62.48 (-0.59%)
NFLX   489.70 (-0.19%)
DIS   124.71 (-1.02%)
BA   163.44 (-1.59%)
BAC   23.95 (-0.58%)
S&P 500   3,344.91 (-0.20%)
DOW   27,499.82 (-0.31%)
QQQ   277.19 (+0.00%)
AAPL   114.50 (-0.40%)
MSFT   208.83 (-0.29%)
FB   259.31 (+0.97%)
GOOGL   1,465.49 (+0.47%)
AMZN   3,170.00 (-0.13%)
TSLA   416.61 (-1.09%)
NVDA   525.07 (+0.70%)
BABA   278.75 (+0.99%)
CGC   14.42 (+1.48%)
MU   50.87 (+2.31%)
GE   6.15 (-0.81%)
AMD   81.00 (+1.91%)
T   28.40 (+0.07%)
F   6.66 (-0.45%)
ACB   4.63 (-3.14%)
GILD   62.48 (-0.59%)
NFLX   489.70 (-0.19%)
DIS   124.71 (-1.02%)
BA   163.44 (-1.59%)
BAC   23.95 (-0.58%)
S&P 500   3,344.91 (-0.20%)
DOW   27,499.82 (-0.31%)
QQQ   277.19 (+0.00%)
AAPL   114.50 (-0.40%)
MSFT   208.83 (-0.29%)
FB   259.31 (+0.97%)
GOOGL   1,465.49 (+0.47%)
AMZN   3,170.00 (-0.13%)
TSLA   416.61 (-1.09%)
NVDA   525.07 (+0.70%)
BABA   278.75 (+0.99%)
CGC   14.42 (+1.48%)
MU   50.87 (+2.31%)
GE   6.15 (-0.81%)
AMD   81.00 (+1.91%)
T   28.40 (+0.07%)
F   6.66 (-0.45%)
ACB   4.63 (-3.14%)
GILD   62.48 (-0.59%)
NFLX   489.70 (-0.19%)
DIS   124.71 (-1.02%)
BA   163.44 (-1.59%)
BAC   23.95 (-0.58%)
S&P 500   3,344.91 (-0.20%)
DOW   27,499.82 (-0.31%)
QQQ   277.19 (+0.00%)
AAPL   114.50 (-0.40%)
MSFT   208.83 (-0.29%)
FB   259.31 (+0.97%)
GOOGL   1,465.49 (+0.47%)
AMZN   3,170.00 (-0.13%)
TSLA   416.61 (-1.09%)
NVDA   525.07 (+0.70%)
BABA   278.75 (+0.99%)
CGC   14.42 (+1.48%)
MU   50.87 (+2.31%)
GE   6.15 (-0.81%)
AMD   81.00 (+1.91%)
T   28.40 (+0.07%)
F   6.66 (-0.45%)
ACB   4.63 (-3.14%)
GILD   62.48 (-0.59%)
NFLX   489.70 (-0.19%)
DIS   124.71 (-1.02%)
BA   163.44 (-1.59%)
BAC   23.95 (-0.58%)
Log in
NYSE:ANTM

Anthem Options Chain and Prices

$260.10
+3.04 (+1.18 %)
(As of 09/29/2020 10:16 AM ET)
Add
Compare
Today's Range
$257.06
Now: $260.10
$260.96
50-Day Range
$245.73
MA: $271.23
$284.63
52-Week Range
$171.03
Now: $260.10
$309.10
Volume6,703 shs
Average Volume1.66 million shs
Market Capitalization$65.42 billion
P/E Ratio11.30
Dividend Yield1.49%
Beta0.91

Options Chain

Anthem (NYSE:ANTM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$350.00$0.000Call0000
(+0)
0.00
10/2/2020$345.00$0.000Call0000
(+0)
0.00
10/2/2020$340.00$0.000Call0000
(+0)
0.00
10/2/2020$335.00$0.000Call0000
(+0)
0.00
10/2/2020$330.00$0.000Call0000
(+0)
0.00
10/2/2020$325.00$0.000Call0000
(+0)
0.00
10/2/2020$320.00$0.000Call00010
(+0)
0.00
10/2/2020$315.00$0.000Call00011
(+0)
0.00
10/2/2020$310.00$0.000Call0001
(+0)
0.00
10/2/2020$307.50$0.000Call0002
(+0)
0.00
10/2/2020$305.00$0.000Call0002
(+0)
0.00
10/2/2020$302.50$0.000Call0004
(+0)
0.00
10/2/2020$300.00$0.000Call0003
(+0)
0.00
10/2/2020$297.50$0.000Call0005
(+0)
0.00
10/2/2020$295.00$0.000Call0007
(+0)
0.00
10/2/2020$292.50$0.000Call0004
(+0)
0.00
10/2/2020$290.00$0.000Call00011
(+0)
0.00
10/2/2020$287.50$0.000Call000245
(+0)
0.00
10/2/2020$285.00$0.000Call00044
(+0)
0.00
10/2/2020$282.50$0.000Call00019
(+0)
0.00
10/2/2020$280.00$0.100Call00041
(+0)
0.4099890.0244170
10/2/2020$277.50$0.000Call130012
(+0)
0.3597140.01
10/2/2020$275.00$0.000Call130037
(+10)
0.338617
(-0.058472)
0.01
10/2/2020$272.50$0.000Call0004
(+0)
0.00
10/2/2020$270.00$0.400Call42141108
(+2)
0.349304
(+0.048286)
0.0926433
10/2/2020$267.50$0.675Call55361977
(+41)
0.349643
(+0.046961)
0.14249313
10/2/2020$265.00$0.975Call47232455
(+11)
0.334918
(+0.017628)
0.19767519
10/2/2020$262.50$1.725Call60463
(+16)
0.354746
(+0.03531)
0.2928114
10/2/2020$260.00$2.800Call13711125253
(+40)
0.380035
(+0.09634)
0.39519124
10/2/2020$257.50$3.900Call1821470
(+26)
0.383054
(+0.070023)
0.491047
10/2/2020$255.00$5.000Call77066
(+9)
0.363128
(+0.042233)
0.5912694
10/2/2020$252.50$7.100Call32156
(+18)
0.418499
(+0.083658)
0.666613
10/2/2020$250.00$9.700Call11065
(+46)
0.515577
(+0.12689)
0.7064561
10/2/2020$247.50$11.150Call22014
(-3)
0.472251
(+0.095152)
0.7856552
10/2/2020$245.00$13.600Call00016
(+10)
0.537149
(+0.113737)
0.8113120
10/2/2020$242.50$15.600Call0000
(+0)
0.528767
(+0.093538)
0.8601830
10/2/2020$240.00$18.050Call00010
(+10)
0.582941
(+0.153061)
0.8761370
10/2/2020$237.50$20.050Call0000
(+0)
0.533931
(+0.042171)
0.9256250
10/2/2020$235.00$22.600Call0000
(+0)
0.602018
(+0.144748)
0.9272050
10/2/2020$232.50$25.050Call0000
(+0)
0.642309
(+0.14126)
0.9366380
10/2/2020$230.00$27.600Call2002
(+0)
0.711567
(+0.166981)
0.9370581
10/2/2020$227.50$30.050Call0000
(+0)
0.749938
(+0.151928)
0.9446830
10/2/2020$225.00$32.050Call0000
(+0)
0
10/2/2020$222.50$35.050Call0000
(-1)
0.857513
(+0.171928)
0.9508680
10/2/2020$220.00$37.950Call0000
(+0)
1.04038
(+0.278646)
0.9310870
10/2/2020$215.00$42.050Call0000
(+0)
0
10/2/2020$210.00$47.050Call0000
(+0)
0
10/2/2020$205.00$52.050Call0000
(+0)
0
10/2/2020$200.00$57.050Call1101
(+1)
1
10/2/2020$195.00$62.050Call0000
(+0)
0
10/2/2020$190.00$67.050Call0000
(+0)
0
10/2/2020$185.00$72.050Call0000
(+0)
0
10/2/2020$180.00$77.050Call0000
(+0)
0
10/2/2020$175.00$82.050Call0000
(+0)
0
10/2/2020$170.00$87.050Call0000
(+0)
0
10/2/2020$165.00$92.050Call0000
(+0)
0
10/2/2020$160.00$97.050Call0000
(+0)
0
10/2/2020$155.00$102.050Call0000
(+0)
0
10/2/2020$150.00$107.050Call0000
(+0)
0
10/2/2020$145.00$112.050Call0000
(+0)
0
10/2/2020$140.00$117.050Call0000
(+0)
0
10/2/2020$135.00$122.050Call0000
(+0)
0
10/2/2020$350.00$92.950Put0000
(+0)
1.00625-0.9986750
10/2/2020$345.00$87.950Put0000
(+0)
0.966229-0.9985480
10/2/2020$340.00$82.950Put0000
(+0)
0.916229-0.9986210
10/2/2020$335.00$77.950Put0000
(+0)
0.87181-0.9985070
10/2/2020$330.00$72.950Put0000
(+0)
0.827581-0.998350
10/2/2020$325.00$67.950Put0000
(+0)
0.777581-0.9983460
10/2/2020$320.00$63.050Put0000
(+0)
0.938664-0.9872810
10/2/2020$315.00$57.950Put0000
(+0)
0.678806-0.9981940
10/2/2020$310.00$52.950Put0000
(+0)
0.630731-0.9979960
10/2/2020$307.50$50.500Put0000
(+0)
0.726282-0.990680
10/2/2020$305.00$47.950Put0000
(+0)
0.580731-0.9978120
10/2/2020$302.50$45.500Put0000
(+0)
0.667313-0.990130
10/2/2020$300.00$42.950Put0000
(+0)
0.529248-0.9976190
10/2/2020$297.50$40.500Put0000
(+0)
0.609584-0.9892570
10/2/2020$295.00$37.950Put0000
(+0)
0.479248-0.9972640
10/2/2020$292.50$35.500Put0000
(+0)
0.550206-0.9882470
10/2/2020$290.00$32.950Put0000
(+0)
0.421875-0.9971760
10/2/2020$287.50$30.500Put00017
(+0)
0.489948-0.9866750
10/2/2020$285.00$27.950Put00016
(+0)
0.371875-0.9965350
10/2/2020$282.50$25.500Put00017
(+0)
0.419763-0.984950
10/2/2020$280.00$22.900Put00024
(+0)
0
10/2/2020$277.50$20.500Put00017
(+0)
0.348736-0.9823380
10/2/2020$275.00$17.950Put00031
(+0)
0.254017-0.9954110
10/2/2020$272.50$15.500Put00017
(+0)
0.275826
(+0.023824)
-0.978520
10/2/2020$270.00$12.950Put00037
(+0)
0.189075
(-0.088136)
-0.9942230
10/2/2020$267.50$10.850Put00017
(+0)
0.300826
(+0.061324)
-0.8944490
10/2/2020$265.00$9.000Put250057
(+0)
0.345141
(+0.076133)
-0.7953011
10/2/2020$262.50$6.850Put43039
(+0)
0.318905
(-0.025236)
-0.7296582
10/2/2020$260.00$5.000Put1009
(+0)
0.309985
(-0.033374)
-0.6325411
10/2/2020$257.50$4.750Put2205
(+0)
0.42227
(+0.079559)
-0.5064721
10/2/2020$255.00$3.175Put53244
(+9)
0.382526
(+0.056354)
-0.4125884
10/2/2020$252.50$2.275Put92256
(+18)
0.390825
(+0.029364)
-0.3230694
10/2/2020$250.00$0.000Put23165108
(+9)
0.425834
(+0.049174)
0.013
10/2/2020$247.50$1.350Put84455
(+24)
0.440434
(+0.077996)
-0.1983316
10/2/2020$245.00$0.000Put97286
(+28)
0.47279
(+0.068849)
0.05
10/2/2020$242.50$1.025Put1911657
(+21)
0.528736
(+0.07035)
-0.1374199
10/2/2020$240.00$0.600Put44065
(+1)
0.503195
(+0.086364)
-0.0912941
10/2/2020$237.50$0.675Put1616021
(+21)
0.577277
(+0.140235)
-0.0896461
10/2/2020$235.00$0.000Put40047
(+19)
0.687274
(+0.2479)
0.04
10/2/2020$232.50$0.000Put1100
(+0)
0.5515310.01
10/2/2020$230.00$0.000Put00037
(+10)
0.00
10/2/2020$227.50$0.000Put0000
(+0)
0.00
10/2/2020$225.00$0.175Put40027
(-2)
0.668573
(+0.140002)
-0.0246744
10/2/2020$222.50$0.000Put0000
(+0)
0.00
10/2/2020$220.00$0.000Put00030
(+0)
0.00
10/2/2020$215.00$0.000Put0008
(+0)
0.00
10/2/2020$210.00$0.000Put0001
(+0)
0.00
10/2/2020$205.00$0.000Put00010
(+0)
0.00
10/2/2020$200.00$0.000Put0000
(+0)
0.00
10/2/2020$195.00$0.075Put0000
(+0)
1.11944
(+0.226667)
-0.0071620
10/2/2020$190.00$0.000Put0000
(+0)
0.00
10/2/2020$185.00$0.000Put0000
(+0)
0.00
10/2/2020$180.00$0.000Put0000
(+0)
0.00
10/2/2020$175.00$0.000Put0000
(+0)
0.00
10/2/2020$170.00$0.000Put0000
(+0)
0.00
10/2/2020$165.00$0.000Put0000
(+0)
0.00
10/2/2020$160.00$0.000Put0000
(+0)
0.00
10/2/2020$155.00$0.000Put0000
(+0)
0.00
10/2/2020$150.00$0.000Put0000
(+0)
0.00
10/2/2020$145.00$0.000Put0000
(+0)
0.00
10/2/2020$140.00$0.000Put0000
(+0)
0.00
10/2/2020$135.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/29/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.