Anthem Options Chain (NYSE:ANTM)

$252.09
-3.36 (-1.32 %)
(As of 09/22/2019 04:00 PM ET)
Today's Range
$251.55
Now: $252.09
$256.14
50-Day Range
$249.38
MA: $267.35
$291.61
52-Week Range
$227.16
Now: $252.09
$317.99
Volume2.05 million shs
Average Volume1.59 million shs
Market Capitalization$64.49 billion
P/E Ratio15.86
Dividend Yield1.25%
Beta0.74

Options Chain

Anthem (NYSE:ANTM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/27/2019$330.00$0.050Call000.75847 (+0.080756)0.006051
9/27/2019$325.00$0.045Call000.727807 (+0.090926)0.006798
9/27/2019$320.00$0.035Call000.655918 (+0.073447)0.004968
9/27/2019$315.00$0.035Call020.617577 (+0.048914)0.005243
9/27/2019$310.00$0.035Call010.578324 (+0.068837)0.005559
9/27/2019$307.50$0.035Call010.57002 (+0.054323)0.00667
9/27/2019$305.00$0.040Call0270.546202 (+0.074589)0.006608
9/27/2019$302.50$0.035Call000.517603 (+0.051989)0.006139
9/27/2019$300.00$0.035Call000.496817 (+0.045548)0.006367
9/27/2019$297.50$0.035Call000.47577 (+0.078145)0.006619
9/27/2019$295.00$0.030Call0100.446549 (+0.053799)0.006086
9/27/2019$292.50$0.035Call020.4375 (+0.079236)0.007765
9/27/2019$290.00$0.040Call070.417333 (+0.065765)0.0084
9/27/2019$287.50$0.040Call000.394731 (+0.070263)0.008827
9/27/2019$285.00$0.030Call0270.359156 (+0.055818)0.007397
9/27/2019$282.50$0.040Call090.348419 (+0.061194)0.009866
9/27/2019$280.00$0.040Call080.324658 (+0.059661)0.010506
9/27/2019$277.50$0.040Call33380.300454 (+0.036625)0.011257
9/27/2019$275.00$0.045Call4140 (+14)0.280131 (+0.028667)0.01332
9/27/2019$272.50$0.055Call070.261898 (+0.043275)0.016923
9/27/2019$270.00$0.085Call652 (+3)0.251536 (+0.027468)0.025816
9/27/2019$267.50$0.100Call2250 (-1)0.228995 (+0.010372)0.032323
9/27/2019$265.00$0.200Call16172 (+5)0.227655 (+0.012092)0.05927
9/27/2019$262.50$0.355Call24540.222248 (+0.006082)0.098232
9/27/2019$260.00$0.640Call17899 (+11)0.219775 (+0.001732)0.160561
9/27/2019$257.50$1.120Call124140 (+17)0.219163 (-0.00205)0.249309
9/27/2019$255.00$1.880Call132188 (+32)0.22125 (-0.004772)0.362576
9/27/2019$252.50$2.965Call94104 (-1)0.225103 (-0.005256)0.488438
9/27/2019$250.00$4.400Call5271 (-1)0.231611 (-0.006357)0.611389
9/27/2019$247.50$6.100Call2745 (+1)0.236455 (-0.018564)0.720636
9/27/2019$245.00$8.200Call10190.257456 (-0.021257)0.795193
9/27/2019$242.50$10.425Call4130.278641 (-0.044764)0.848613
9/27/2019$240.00$13.000Call1490.33682 (+0.049016)0.86038
9/27/2019$237.50$15.825Call050.427218 (+0.113755)0.851122
9/27/2019$235.00$17.775Call0170.396295 (+0.131287)0.90505
9/27/2019$232.50$20.225Call030.431242 (+0.136692)0.917489
9/27/2019$230.00$22.100Call0001
9/27/2019$227.50$25.100Call000.489402 (+0.117362)0.939637
9/27/2019$225.00$27.600Call000.530724 (+0.075445)0.943716
9/27/2019$222.50$30.075Call000.565259 (+0.151506)0.949204
9/27/2019$220.00$32.650Call000.626906 (+0.161754)0.946786
9/27/2019$215.00$37.650Call000.7110490.952327
9/27/2019$210.00$42.525Call000.753666 (+0.219606)0.964441
9/27/2019$205.00$47.575Call000.8550730.96465
9/27/2019$200.00$52.550Call000.929914 (+0.206563)0.968813
9/27/2019$195.00$57.525Call001.004340.972411
9/27/2019$330.00$77.575Put00
9/27/2019$325.00$72.675Put00
9/27/2019$320.00$67.650Put00
9/27/2019$315.00$62.525Put00
9/27/2019$310.00$57.700Put00
9/27/2019$307.50$55.250Put00
9/27/2019$305.00$52.700Put00
9/27/2019$302.50$50.250Put00
9/27/2019$300.00$47.450Put00
9/27/2019$297.50$45.125Put00
9/27/2019$295.00$42.400Put00
9/27/2019$292.50$40.175Put00
9/27/2019$290.00$37.450Put00
9/27/2019$287.50$34.850Put00
9/27/2019$285.00$32.375Put01
9/27/2019$282.50$30.125Put00
9/27/2019$280.00$27.500Put00
9/27/2019$277.50$25.025Put00
9/27/2019$275.00$22.650Put00
9/27/2019$272.50$20.025Put010
9/27/2019$270.00$17.450Put023 (-1)
9/27/2019$267.50$15.125Put014
9/27/2019$265.00$12.650Put139 (-2)
9/27/2019$262.50$10.775Put2042 (+2)0.230225 (+0.013704)-0.896052
9/27/2019$260.00$8.425Put6535 (+3)0.211353 (-0.004459)-0.853842
9/27/2019$257.50$6.625Put26128 (+15)0.232045 (+0.012903)-0.740547
9/27/2019$255.00$4.850Put68142 (+55)0.231665 (+0.005892)-0.633836
9/27/2019$252.50$3.400Put10070 (+14)0.230873 (-0.000769)-0.511593
9/27/2019$250.00$2.330Put7071 (+15)0.235962 (-0.000749)-0.39066
9/27/2019$247.50$1.550Put3467 (-2)0.242787 (-0.002918)-0.284931
9/27/2019$245.00$0.990Put262440.250512 (-0.00946)-0.198184
9/27/2019$242.50$0.650Put663 (+8)0.263881 (-0.00448)-0.136231
9/27/2019$240.00$0.425Put21350.273169 (-0.013366)-0.092377
9/27/2019$237.50$0.290Put1029 (+4)0.292715 (-0.00341)-0.063747
9/27/2019$235.00$0.200Put15790.303722 (-0.011098)-0.044229
9/27/2019$232.50$0.205Put513 (+5)0.342715 (+0.035653)-0.040583
9/27/2019$230.00$0.090Put5030 (+4)0.330285 (-0.013127)-0.020175
9/27/2019$227.50$0.060Put050.346501 (-0.050736)-0.013698
9/27/2019$225.00$0.050Put050.372473-0.010894
9/27/2019$222.50$0.045Put000.396015 (-0.058475)-0.009369
9/27/2019$220.00$0.040Put0100.419372 (+0.007965)-0.007958
9/27/2019$215.00$0.045Put060.48642 (+0.004779)-0.007506
9/27/2019$210.00$0.040Put010.544141 (+0.021875)-0.006209
9/27/2019$205.00$0.040Put000.609418 (+0.022351)-0.005631
9/27/2019$200.00$0.040Put0170.674044 (+0.018039)-0.004992
9/27/2019$195.00$0.040Put0160.742993 (+0.001893)-0.004624
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/22/2019 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.

Yahoo Gemini Pixel