UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
386.40+0.10 (+0.03%)
At close: 04:00PM EDT
386.40 0.00 (0.00%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240726C003300002024-06-24 1:09PM EDT330.0027.7053.2060.000.00--1103.71%
HUM240726C003350002024-07-19 12:13PM EDT335.0051.5847.6055.700.00-6698.54%
HUM240726C003400002024-07-23 9:53AM EDT340.0042.3542.7050.800.00-1295.12%
HUM240726C003450002024-07-24 2:04PM EDT345.0040.5038.0045.700.00-1890.23%
HUM240726C003500002024-06-28 2:45PM EDT350.0024.3033.1040.500.00-1178.96%
HUM240726C003550002024-07-23 12:52PM EDT355.0030.2628.2035.500.00-6771.39%
HUM240726C003600002024-07-25 2:56PM EDT360.0028.3023.3030.50+1.30+4.81%64563.28%
HUM240726C003650002024-07-16 3:57PM EDT365.0032.0318.2025.600.00-1753.47%
HUM240726C003675002024-07-22 11:22AM EDT367.5020.5915.7023.000.00-1199.56%
HUM240726C003700002024-07-22 10:48AM EDT370.0014.7013.3020.500.00-113992.14%
HUM240726C003750002024-07-25 12:22PM EDT375.0018.5810.8013.90+6.48+53.55%22859.74%
HUM240726C003775002024-07-18 11:53AM EDT377.5019.226.3010.900.00-3347.02%
HUM240726C003800002024-07-25 10:32AM EDT380.0016.007.208.20+7.60+90.48%33037.62%
HUM240726C003825002024-07-24 3:34PM EDT382.508.005.506.300.00-748035.72%
HUM240726C003850002024-07-25 10:21AM EDT385.0012.204.104.70+6.40+110.34%17034.77%
HUM240726C003875002024-07-25 3:42PM EDT387.503.732.853.30-1.57-29.62%510133.47%
HUM240726C003900002024-07-25 2:59PM EDT390.002.971.902.20-0.78-20.80%7024132.51%
HUM240726C003950002024-07-25 3:35PM EDT395.001.140.701.00-0.36-24.00%9820933.57%
HUM240726C004000002024-07-25 3:43PM EDT400.000.400.300.50-0.22-35.48%12017236.43%
HUM240726C004050002024-07-25 3:54PM EDT405.000.200.150.35-0.15-42.86%9921241.99%
HUM240726C004100002024-07-25 2:32PM EDT410.000.110.050.20-0.09-45.00%7018245.02%
HUM240726C004150002024-07-25 1:00PM EDT415.000.180.000.30-0.07-28.00%15856.45%
HUM240726C004200002024-07-25 1:31PM EDT420.000.050.000.10-0.08-61.54%319853.32%
HUM240726C004250002024-07-23 3:59PM EDT425.000.050.000.600.00-32332671.19%
HUM240726C004300002024-07-25 10:56AM EDT430.000.100.000.35-0.10-50.00%2214771.58%
HUM240726C004350002024-07-23 10:38AM EDT435.000.050.000.150.00-3969.34%
HUM240726C004400002024-07-24 10:07AM EDT440.000.060.000.150.00-152075.00%
HUM240726C004450002024-07-24 10:14AM EDT445.000.050.000.100.00-485376.95%
HUM240726C004500002024-07-25 12:48PM EDT450.000.050.000.050.00-14476.56%
HUM240726C004550002024-07-22 3:15PM EDT455.000.050.000.050.00-667381.25%
HUM240726C004600002024-07-22 9:45AM EDT460.000.050.000.050.00-3585.94%
HUM240726C004650002024-07-22 9:38AM EDT465.000.050.000.950.00-1021132.52%
HUM240726C004700002024-07-22 9:40AM EDT470.000.050.000.050.00-505195.31%
HUM240726C004800002024-07-19 2:03PM EDT480.000.050.000.950.00-1520150.88%
HUM240726C004900002024-07-19 10:48AM EDT490.000.050.000.050.00-1616113.28%
HUM240726C005000002024-07-19 10:19AM EDT500.000.050.000.500.00-494158.20%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240726P002450002024-07-05 12:49PM EDT245.000.250.003.300.00-42369.04%
HUM240726P002750002024-07-15 12:36PM EDT275.000.050.000.050.00-1521160.94%
HUM240726P002800002024-07-19 10:31AM EDT280.000.050.000.050.00-2122153.13%
HUM240726P002850002024-07-19 10:31AM EDT285.000.050.000.050.00-13145.31%
HUM240726P002900002024-07-19 10:32AM EDT290.000.050.000.050.00-89137.50%
HUM240726P002950002024-07-22 9:35AM EDT295.000.050.000.950.00-123188.48%
HUM240726P003000002024-07-22 9:34AM EDT300.000.100.000.950.00-39178.32%
HUM240726P003050002024-07-22 12:39PM EDT305.000.080.000.950.00-418168.36%
HUM240726P003100002024-07-22 3:01PM EDT310.000.050.000.050.00-123126108.59%
HUM240726P003150002024-07-24 10:21AM EDT315.000.010.000.050.00-2448100.78%
HUM240726P003200002024-07-23 9:40AM EDT320.000.050.000.950.00-216138.97%
HUM240726P003250002024-07-09 1:55PM EDT325.000.770.000.950.00-15129.30%
HUM240726P003300002024-07-11 3:54PM EDT330.000.300.000.250.00-51296.88%
HUM240726P003350002024-07-24 3:45PM EDT335.000.050.000.250.00-31388.87%
HUM240726P003400002024-07-25 9:38AM EDT340.000.050.000.050.00-202566.41%
HUM240726P003425002024-07-24 9:30AM EDT342.500.050.050.950.00-101096.97%
HUM240726P003450002024-07-23 9:46AM EDT345.000.560.051.000.00-3693.07%
HUM240726P003475002024-07-11 3:45PM EDT347.500.900.000.050.00--155.86%
HUM240726P003500002024-07-23 9:31AM EDT350.000.150.001.000.00-25982.62%
HUM240726P003525002024-07-25 3:13PM EDT352.500.100.050.60-0.73-87.95%7271.39%
HUM240726P003550002024-07-25 2:32PM EDT355.000.100.050.15-0.20-66.67%11654.79%
HUM240726P003575002024-07-23 9:39AM EDT357.500.520.051.300.00-1273.00%
HUM240726P003600002024-07-24 1:39PM EDT360.000.150.050.300.00-143251.47%
HUM240726P003625002024-07-16 10:29AM EDT362.500.470.050.200.00-4448.39%
HUM240726P003650002024-07-25 2:36PM EDT365.000.150.100.70-0.15-50.00%64350.78%
HUM240726P003675002024-07-22 1:52PM EDT367.500.610.100.650.00-122551.86%
HUM240726P003700002024-07-25 10:29AM EDT370.000.190.150.40-0.36-65.45%184941.11%
HUM240726P003725002024-07-22 1:00PM EDT372.501.300.300.500.00-2838.33%
HUM240726P003750002024-07-25 3:16PM EDT375.000.600.450.65-0.45-42.86%2113935.77%
HUM240726P003775002024-07-25 12:50PM EDT377.500.330.751.00-1.05-76.09%104135.06%
HUM240726P003800002024-07-25 3:48PM EDT380.001.351.151.50+0.04+3.05%2413334.39%
HUM240726P003825002024-07-24 3:00PM EDT382.500.251.802.20-1.75-87.50%39340633.81%
HUM240726P003850002024-07-25 2:46PM EDT385.002.502.703.10-0.50-16.67%915733.01%
HUM240726P003875002024-07-25 2:53PM EDT387.503.653.804.30-1.20-24.74%1020832.59%
HUM240726P003900002024-07-25 12:05PM EDT390.002.405.306.00-2.70-52.94%3629634.38%
HUM240726P003950002024-07-24 3:00PM EDT395.003.508.4012.30-5.20-59.77%1810762.39%
HUM240726P004000002024-07-25 10:06AM EDT400.006.9412.9014.80-7.46-51.81%1322847.68%
HUM240726P004050002024-07-18 2:54PM EDT405.0014.5014.8022.100.00-766187.48%
HUM240726P004100002024-07-17 3:24PM EDT410.0010.8019.7027.000.00-1398.41%
HUM240726P004200002024-07-16 10:26AM EDT420.0028.4029.6037.100.00--0122.02%