UK Markets close in 3 hrs 19 mins

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
486.22+9.65 (+2.02%)
At close: 04:03PM EST
486.00 -0.22 (-0.05%)
Pre-market: 08:09AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM230217C004600002022-07-27 1:56PM EST460.0053.4350.3055.500.00--1117.34%
HUM230217C004800002022-07-27 11:45AM EST480.0040.5838.0044.700.00--1114.23%
HUM230217C004850002022-07-27 8:51AM EST485.0042.1035.0041.000.00--2111.33%
HUM230217C005000002022-08-02 1:00PM EST500.0031.5027.5033.200.00-37108.01%
HUM230217C005050002022-07-29 1:10PM EST505.0031.0026.0031.300.00--18108.81%
HUM230217C005100002022-08-09 10:52AM EST510.0032.0022.5029.000.00-33105.71%
HUM230217C005150002022-07-12 8:36AM EST515.0037.0523.2029.600.00--5113.04%
HUM230217C005250002022-08-03 8:30AM EST525.0022.5016.5022.400.00--1101.62%
HUM230217C005300002022-08-03 8:30AM EST530.0020.7016.7020.900.00--1104.21%
HUM230217C005450002022-08-02 9:52AM EST545.0015.0012.6015.900.00-44101.96%
HUM230217C005650002022-07-28 10:27AM EST565.0012.408.4013.800.00--3105.45%
HUM230217C005800002022-07-18 11:58AM EST580.0014.805.0010.800.00--6102.11%
HUM230217C006000002022-08-11 9:45AM EST600.005.102.657.20+5.10-1098.86%
HUM230217C007200002022-08-03 1:14PM EST720.001.380.051.500.00--2109.03%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM230217P002200002022-08-03 11:52AM EST220.001.450.451.950.00-2032232.13%
HUM230217P002500002022-08-02 8:31AM EST250.002.101.052.550.00-112212.55%
HUM230217P002600002022-08-02 8:31AM EST260.002.451.302.800.00-13206.40%
HUM230217P002700002022-08-02 8:31AM EST270.002.801.603.100.00-11200.73%
HUM230217P002800002022-08-09 11:46AM EST280.002.501.154.800.00-11199.39%
HUM230217P003200002022-08-02 8:31AM EST320.005.202.406.800.00-11175.15%
HUM230217P003500002022-08-02 8:31AM EST350.007.504.609.300.00-11162.43%
HUM230217P003600002022-08-02 10:34AM EST360.008.005.4010.300.00-15157.74%
HUM230217P003700002022-07-28 9:51AM EST370.0010.105.1011.500.00--4149.83%
HUM230217P003800002022-07-28 9:51AM EST380.0011.205.0012.800.00--5142.63%
HUM230217P003900002022-07-28 9:51AM EST390.0012.706.9014.200.00--4140.55%
HUM230217P004000002022-07-28 9:51AM EST400.0014.407.9015.600.00--4135.36%
HUM230217P004050002022-08-11 10:42AM EST405.0011.7510.8015.80+11.75-72136.78%
HUM230217P004100002022-07-28 9:50AM EST410.0016.109.5017.100.00--5131.11%
HUM230217P004200002022-08-11 10:50AM EST420.0014.4512.2018.80+14.45-11128.72%
HUM230217P004300002022-08-05 2:55PM EST430.0017.0613.2019.900.00--2121.00%
HUM230217P004450002022-08-05 9:50AM EST445.0022.2017.0022.600.00--1114.37%
HUM230217P004750002022-08-11 9:06AM EST475.0032.0828.5033.50+32.08-100109.33%
HUM230217P004900002022-07-18 2:04PM EST490.0043.5034.1040.700.00--1105.10%
HUM230217P004950002022-08-11 9:06AM EST495.0041.1936.6042.70+41.19-100103.40%