UK Markets open in 3 hrs 54 mins

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
493.81+6.50 (+1.33%)
At close: 04:03PM EDT
494.00 +0.19 (+0.04%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM220930C004000002022-09-14 10:28AM EDT400.0062.0090.6098.200.00-23151.86%
HUM220930C004200002022-09-16 9:49AM EDT420.0074.0070.9078.500.00--1131.64%
HUM220930C004600002022-09-15 9:36AM EDT460.0031.5031.2038.100.00-5067.58%
HUM220930C004650002022-09-14 11:13AM EDT465.0010.2526.1033.400.00-1161.33%
HUM220930C004750002022-09-28 9:39AM EDT475.006.5016.0023.50-3.00-31.58%111182.40%
HUM220930C004775002022-09-28 10:11AM EDT477.505.9014.2020.90-3.80-39.18%103675.67%
HUM220930C004800002022-09-28 10:15AM EDT480.004.7012.1018.90-6.70-58.77%104473.68%
HUM220930C004825002022-09-28 9:58AM EDT482.504.109.4015.40-6.90-62.73%6059.57%
HUM220930C004850002022-09-28 12:25PM EDT485.008.898.6011.70+1.19+15.45%122043.91%
HUM220930C004875002022-09-28 9:53AM EDT487.502.795.909.00-2.41-46.35%73536.26%
HUM220930C004900002022-09-28 3:04PM EDT490.008.006.307.60+3.01+60.32%195037.77%
HUM220930C004925002022-09-28 1:59PM EDT492.506.504.905.90+2.10+47.73%331735.84%
HUM220930C004950002022-09-28 1:53PM EDT495.004.993.504.50+1.69+51.21%251734.74%
HUM220930C004975002022-09-28 2:43PM EDT497.503.040.603.60+0.70+29.91%61935.79%
HUM220930C005000002022-09-28 1:18PM EDT500.003.201.602.75+1.90+146.15%5035.96%
HUM220930C005025002022-09-28 3:30PM EDT502.502.250.202.10+1.25+125.00%12236.45%
HUM220930C005050002022-09-28 2:45PM EDT505.001.100.101.50-0.05-4.35%8036.12%
HUM220930C005075002022-09-27 11:13AM EDT507.500.900.504.300.00-3565.20%
HUM220930C005100002022-09-28 1:02PM EDT510.000.700.300.95+0.20+40.00%43638.87%
HUM220930C005150002022-09-26 3:44PM EDT515.000.400.004.200.00-42160.35%
HUM220930C005200002022-09-28 3:28PM EDT520.000.150.000.30-0.24-61.54%23741.60%
HUM220930C005250002022-09-26 10:11AM EDT525.001.600.000.350.00-46149.07%
HUM220930C005300002022-09-26 10:11AM EDT530.001.550.004.300.00-4685.55%
HUM220930C005350002022-09-22 1:24PM EDT535.000.320.004.300.00-41193.16%
HUM220930C005400002022-09-20 10:56AM EDT540.002.000.001.500.00-3377.30%
HUM220930C005450002022-09-20 11:23AM EDT545.000.500.000.000.00-131525.00%
HUM220930C005500002022-09-27 3:40PM EDT550.000.100.000.000.00-2125.00%
HUM220930C005600002022-09-01 12:36PM EDT560.000.100.004.300.00--2128.20%
HUM220930C005700002022-09-01 12:38PM EDT570.000.150.004.300.00--2141.11%
HUM220930C005750002022-09-19 2:52PM EDT575.000.380.000.000.00--250.00%
HUM220930C005800002022-09-01 12:37PM EDT580.000.160.000.000.00--250.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM220930P003100002022-09-12 2:58PM EDT310.000.050.000.000.00--050.00%
HUM220930P003200002022-09-12 2:58PM EDT320.000.050.001.250.00-235286.13%
HUM220930P003300002022-09-14 1:08PM EDT330.000.050.000.350.00-27225.39%
HUM220930P003400002022-09-14 11:55AM EDT340.000.050.001.100.00-59245.80%
HUM220930P003500002022-09-23 1:03PM EDT350.000.100.000.200.00-60183.20%
HUM220930P003600002022-08-31 3:15PM EDT360.000.520.000.800.00-359202.54%
HUM220930P003700002022-08-29 9:30AM EDT370.000.600.000.000.00-1950.00%
HUM220930P003800002022-08-19 9:32AM EDT380.000.700.004.300.00-12234.47%
HUM220930P003900002022-09-26 10:15AM EDT390.000.050.004.800.00-57221.24%
HUM220930P004000002022-09-26 2:03PM EDT400.000.100.004.800.00-35202.34%
HUM220930P004050002022-09-14 3:17PM EDT405.001.420.004.800.00-2021192.97%
HUM220930P004100002022-09-28 12:15PM EDT410.000.050.004.80-1.70-97.14%10183.64%
HUM220930P004200002022-08-29 2:27PM EDT420.001.650.004.400.00-10161.43%
HUM220930P004250002022-08-29 9:30AM EDT425.002.700.000.000.00-1050.00%
HUM220930P004300002022-09-26 9:57AM EDT430.000.500.000.000.00-1550.00%
HUM220930P004350002022-09-28 11:00AM EDT435.000.250.001.35-0.25-50.00%45102.05%
HUM220930P004400002022-09-28 3:05PM EDT440.000.140.000.20+0.04+40.00%2869.14%
HUM220930P004450002022-09-28 10:12AM EDT445.000.450.004.80-0.14-23.73%23118.95%
HUM220930P004500002022-09-26 3:41PM EDT450.000.700.301.250.00-23517481.84%
HUM220930P004550002022-09-27 2:16PM EDT455.000.530.301.950.00-12381.01%
HUM220930P004600002022-09-28 1:08PM EDT460.000.400.003.60-0.38-48.72%6082.98%
HUM220930P004650002022-09-28 1:28PM EDT465.000.290.004.50-0.61-67.78%63979.44%
HUM220930P004700002022-09-28 3:05PM EDT470.000.540.150.70-1.41-72.31%343349.07%
HUM220930P004725002022-09-28 10:59AM EDT472.501.990.351.00-0.51-20.40%1049.71%
HUM220930P004750002022-09-28 2:52PM EDT475.000.820.455.00-1.93-70.18%243464.60%
HUM220930P004775002022-09-28 1:38PM EDT477.500.900.102.00-2.40-72.73%181552.27%
HUM220930P004800002022-09-28 1:14PM EDT480.001.210.201.90-2.59-68.16%113346.20%
HUM220930P004825002022-09-28 2:48PM EDT482.501.701.652.35-1.60-48.48%384245.09%
HUM220930P004850002022-09-28 1:18PM EDT485.001.702.053.20-2.10-55.26%57746.39%
HUM220930P004875002022-09-27 11:02AM EDT487.504.800.903.800.00-85244.67%
HUM220930P004900002022-09-28 3:50PM EDT490.003.471.604.50-4.24-54.99%22442.82%
HUM220930P004925002022-09-28 3:25PM EDT492.504.304.605.40-4.50-51.14%12841.42%
HUM220930P004950002022-09-28 3:11PM EDT495.005.005.706.70-6.00-54.55%91441.69%
HUM220930P004975002022-09-28 3:49PM EDT497.505.886.908.30-6.92-54.06%21742.93%
HUM220930P005000002022-09-28 12:56PM EDT500.008.697.6011.20-5.18-37.35%5952.56%
HUM220930P005025002022-09-21 9:30AM EDT502.5021.369.6014.00+13.19+161.44%-161.16%
HUM220930P005050002022-09-28 2:16PM EDT505.0010.808.0015.40-5.77-34.82%5758.87%
HUM220930P005075002022-09-21 1:30PM EDT507.5012.6010.0017.900.00--1264.48%
HUM220930P005100002022-09-21 3:49PM EDT510.0019.5012.5020.200.00--068.21%
HUM220930P005150002022-09-21 2:04PM EDT515.0018.7017.0025.000.00--176.61%
HUM220930P005350002022-09-28 12:34PM EDT535.0042.0037.3044.50+4.00+10.53%11106.93%
HUM220930P005450002022-09-21 2:45PM EDT545.0042.0047.5055.400.00--168.56%
HUM220930P005500002022-09-23 11:46AM EDT550.0062.0052.3059.900.00-12134.81%