UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
328.33+3.50 (+1.08%)
At close: 04:00PM EDT
328.32 -0.01 (-0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240426C002100002024-04-04 9:45AM EDT210.00101.02114.90123.000.00-11167.29%
HUM240426C003000002024-04-18 12:40PM EDT300.0028.2029.0030.200.00-52153.66%
HUM240426C003050002024-04-19 10:42AM EDT305.0026.0024.8025.80+0.80+3.17%11953.48%
HUM240426C003100002024-04-19 3:01PM EDT310.0021.0020.5021.60+4.10+24.26%129151.59%
HUM240426C003150002024-04-19 9:43AM EDT315.0016.3617.0017.70-0.99-5.71%3010651.71%
HUM240426C003175002024-04-19 3:09PM EDT317.5015.3215.2015.90+0.80+5.51%77151.20%
HUM240426C003200002024-04-19 3:14PM EDT320.0013.6713.6014.20+1.79+15.07%1315751.03%
HUM240426C003225002024-04-19 10:46AM EDT322.5012.1512.2012.60-1.35-10.00%1522951.14%
HUM240426C003250002024-04-19 1:39PM EDT325.0010.8010.7011.20+0.80+8.00%4811850.93%
HUM240426C003275002024-04-19 3:44PM EDT327.5010.009.309.80+2.30+29.87%789350.40%
HUM240426C003300002024-04-19 3:59PM EDT330.008.408.208.80+1.60+23.53%11790651.21%
HUM240426C003350002024-04-19 3:50PM EDT335.006.296.006.30+0.99+18.68%9733850.52%
HUM240426C003400002024-04-19 3:47PM EDT340.004.564.304.60+0.86+23.24%9332150.34%
HUM240426C003450002024-04-19 3:29PM EDT345.003.213.003.30+0.76+31.02%9512050.39%
HUM240426C003500002024-04-19 3:54PM EDT350.002.342.102.30+0.51+27.87%27159550.34%
HUM240426C003550002024-04-19 3:37PM EDT355.001.481.401.65+0.03+2.07%216451.15%
HUM240426C003600002024-04-19 3:52PM EDT360.001.101.001.20+0.05+4.76%3125051.05%
HUM240426C003650002024-04-19 3:56PM EDT365.000.900.700.85+0.15+20.00%387451.90%
HUM240426C003700002024-04-19 3:54PM EDT370.000.550.450.60+0.08+17.02%48352.39%
HUM240426C003750002024-04-18 10:23AM EDT375.000.400.250.450.00-103252.78%
HUM240426C003800002024-04-19 1:20PM EDT380.000.290.250.35+0.07+31.82%711155.57%
HUM240426C003850002024-04-19 10:58AM EDT385.000.300.150.300.00-42956.93%
HUM240426C003900002024-04-19 3:42PM EDT390.000.150.150.25-2.05-93.18%41059.67%
HUM240426C003950002024-04-19 10:39AM EDT395.000.540.050.20+0.44+440.00%22159.38%
HUM240426C004000002024-04-19 10:59AM EDT400.000.050.000.15-0.05-50.00%4034758.79%
HUM240426C004050002024-04-02 9:39AM EDT405.000.350.001.350.00-1685.89%
HUM240426C004100002024-04-19 10:21AM EDT410.000.050.000.20-1.76-97.24%51267.48%
HUM240426C004150002024-04-19 10:06AM EDT415.000.050.003.90-1.00-95.24%16116.63%
HUM240426C004200002024-03-28 10:15AM EDT420.000.870.000.650.00-2286.52%
HUM240426C004250002024-03-27 9:37AM EDT425.000.850.000.200.00-101276.76%
HUM240426C004300002024-04-18 12:51PM EDT430.000.100.001.500.00-22106.93%
HUM240426C004350002024-03-19 10:00AM EDT435.001.050.001.500.00-910110.55%
HUM240426C004400002024-04-01 3:07PM EDT440.000.450.001.500.00-38114.16%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240426P002300002024-04-15 1:48PM EDT230.000.050.001.500.00-4480141.99%
HUM240426P002400002024-04-11 2:38PM EDT240.000.100.001.500.00-1156127.44%
HUM240426P002500002024-04-15 1:52PM EDT250.000.300.100.75+0.14+87.50%367102.44%
HUM240426P002600002024-04-18 9:32AM EDT260.001.370.050.150.00-101772.46%
HUM240426P002700002024-04-17 9:30AM EDT270.000.880.051.500.00-107486.72%
HUM240426P002750002024-04-18 9:32AM EDT275.001.470.051.500.00-22280.03%
HUM240426P002800002024-04-19 2:22PM EDT280.000.280.200.40-0.01-3.45%47361.23%
HUM240426P002850002024-04-18 12:04PM EDT285.000.600.250.600.00-26259.08%
HUM240426P002900002024-04-19 2:17PM EDT290.000.450.350.50-0.29-39.19%513053.08%
HUM240426P002950002024-04-19 3:59PM EDT295.000.700.700.80-0.36-33.96%284753.25%
HUM240426P003000002024-04-19 2:18PM EDT300.001.121.051.15-0.29-20.57%3712551.54%
HUM240426P003050002024-04-19 3:20PM EDT305.001.511.601.85-0.35-18.82%1420751.12%
HUM240426P003075002024-04-19 2:49PM EDT307.502.042.002.25-0.12-5.56%42250.88%
HUM240426P003100002024-04-19 3:54PM EDT310.002.632.352.70-0.32-10.85%1415650.05%
HUM240426P003125002024-04-19 3:14PM EDT312.502.852.903.30-0.35-10.94%43550.04%
HUM240426P003150002024-04-19 2:33PM EDT315.003.763.604.00-0.78-17.18%1313050.24%
HUM240426P003175002024-04-19 12:50PM EDT317.504.194.304.80-0.51-10.85%610050.13%
HUM240426P003200002024-04-19 2:41PM EDT320.005.555.205.60-0.98-15.01%2219150.01%
HUM240426P003250002024-04-19 3:30PM EDT325.007.007.207.70-1.18-14.43%4111051.38%
HUM240426P003300002024-04-19 3:52PM EDT330.0010.009.7010.10-0.78-7.24%858850.83%
HUM240426P003350002024-04-19 3:54PM EDT335.0012.4112.5012.90-0.76-5.77%311150.12%
HUM240426P003400002024-04-19 3:09PM EDT340.0015.7015.7016.20-0.05-0.32%324949.93%
HUM240426P003450002024-04-18 2:56PM EDT345.0020.6319.3020.200.00-414651.98%
HUM240426P003500002024-04-19 2:18PM EDT350.0023.4923.0024.60-7.11-23.24%223955.27%
HUM240426P003550002024-04-03 3:08PM EDT355.0047.8027.6028.800.00-42355.60%
HUM240426P003650002024-04-19 2:49PM EDT365.0036.9136.4040.30-23.93-39.33%5063.37%
HUM240426P003700002024-04-03 10:04AM EDT370.0065.8139.6045.600.00-1059.33%
HUM240426P003750002024-04-03 10:11AM EDT375.0071.0542.7050.400.00-1094.69%