UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
540.95+2.65 (+0.49%)
At close: 01:01PM EST
540.00 -0.95 (-0.18%)
After hours: 04:33PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM230217C004000002022-11-18 9:33AM EST400.00134.00143.50151.800.00-1053.13%
HUM230217C004200002022-08-16 12:49PM EST420.0090.1091.0097.900.00-110.00%
HUM230217C004500002022-11-18 3:22PM EST450.0089.7896.80105.000.00-5548.91%
HUM230217C004600002022-07-27 1:56PM EST460.0053.4352.5059.300.00-210.00%
HUM230217C004750002022-09-27 8:30AM EST475.0045.900.000.000.00--10.00%
HUM230217C004800002022-10-27 2:31PM EST480.0084.9570.6078.500.00-2042.36%
HUM230217C004850002022-10-07 11:53AM EST485.0050.6777.5085.300.00-11354.16%
HUM230217C004900002022-11-21 10:05AM EST490.0057.9063.2070.000.00-1040.26%
HUM230217C004950002022-10-27 9:39AM EST495.0071.1959.0066.000.00-1039.42%
HUM230217C005000002022-10-27 2:31PM EST500.0068.9754.9062.000.00-3038.52%
HUM230217C005050002022-11-14 11:00AM EST505.0047.5051.6056.800.00-1036.24%
HUM230217C005100002022-11-23 3:35PM EST510.0047.0048.0052.000.00-2034.38%
HUM230217C005150002022-11-15 3:27PM EST515.0030.6043.6051.000.00-17036.45%
HUM230217C005200002022-11-21 10:07AM EST520.0035.3140.6046.400.00-21034.65%
HUM230217C005250002022-11-15 1:55PM EST525.0025.6036.0044.000.00-16035.00%
HUM230217C005300002022-11-25 12:06PM EST530.0036.0133.9039.10+1.61+4.68%7032.76%
HUM230217C005350002022-11-23 9:42AM EST535.0028.8030.5038.000.00-2034.18%
HUM230217C005400002022-11-25 10:39AM EST540.0031.8028.6031.20+3.50+12.37%2029.90%
HUM230217C005450002022-11-23 11:21AM EST545.0025.5027.3028.200.00-1029.24%
HUM230217C005500002022-11-22 1:28PM EST550.0020.1024.7025.600.00-1028.84%
HUM230217C005550002022-11-23 2:36PM EST555.0020.3021.7025.800.00-1031.05%
HUM230217C005600002022-11-21 12:10PM EST560.0013.8519.5021.300.00-2028.54%
HUM230217C005650002022-11-21 1:34PM EST565.0013.5017.4019.700.00-3028.74%
HUM230217C005700002022-11-23 10:16AM EST570.0013.5815.4017.000.00-2027.71%
HUM230217C005750002022-11-22 3:19PM EST575.0012.0013.2017.000.00-2029.33%
HUM230217C005800002022-11-18 3:15PM EST580.0010.9010.8014.000.00-935027.70%
HUM230217C005900002022-11-22 1:40PM EST590.006.907.5012.100.00-5028.45%
HUM230217C006000002022-11-21 3:51PM EST600.005.586.7010.100.00-1028.71%
HUM230217C006200002022-11-22 1:29PM EST620.002.402.955.000.00-11626.13%
HUM230217C006400002022-10-28 2:09PM EST640.009.700.603.000.00-31026.13%
HUM230217C006600002022-10-28 11:47AM EST660.006.200.151.350.00-11024.81%
HUM230217C006800002022-09-14 2:36PM EST680.000.980.054.800.00-2136.80%
HUM230217C007000002022-09-27 1:51PM EST700.000.960.504.300.00-202438.97%
HUM230217C007200002022-11-17 11:17AM EST720.001.350.051.500.00-50033.68%
HUM230217C007400002022-11-10 12:10PM EST740.000.700.001.950.00--038.01%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM230217P002200002022-11-25 9:30AM EST220.000.210.000.45-0.09-30.00%50074.71%
HUM230217P002300002022-10-20 9:20AM EST230.000.550.001.450.00-92082.59%
HUM230217P002400002022-10-05 9:27AM EST240.000.950.001.500.00-1279.18%
HUM230217P002500002022-11-23 3:58PM EST250.000.870.001.500.00-20075.54%
HUM230217P002600002022-11-25 12:13PM EST260.000.480.000.95-0.54-52.94%341767.63%
HUM230217P002700002022-10-11 10:39AM EST270.001.210.001.350.00-101167.60%
HUM230217P002800002022-10-06 9:31AM EST280.001.200.004.500.00-6478.36%
HUM230217P002900002022-10-24 11:14AM EST290.001.100.004.500.00--274.68%
HUM230217P003000002022-11-11 10:19AM EST300.000.450.001.800.00--560.82%
HUM230217P003050002022-10-14 9:00AM EST305.002.710.004.800.00-3170.25%
HUM230217P003200002022-08-02 8:31AM EST320.005.200.000.000.00--125.00%
HUM230217P003250002022-09-23 12:31PM EST325.004.001.504.800.00-2267.13%
HUM230217P003300002022-10-14 9:00AM EST330.003.820.004.800.00--261.87%
HUM230217P003500002022-11-02 12:59PM EST350.001.250.002.600.00-1056.48%
HUM230217P003550002022-08-18 12:03PM EST355.004.601.506.300.00-2260.05%
HUM230217P003600002022-11-08 12:23PM EST360.001.310.001.200.00-2346.06%
HUM230217P003700002022-11-08 12:26PM EST370.001.480.151.450.00-4044.89%
HUM230217P003800002022-11-08 12:24PM EST380.001.880.351.850.00-4044.21%
HUM230217P003900002022-11-08 12:25PM EST390.002.100.605.300.00-4452.95%
HUM230217P004000002022-11-17 12:40PM EST400.003.150.902.200.00-2040.23%
HUM230217P004050002022-09-28 11:45AM EST405.0010.502.053.800.00-10044.14%
HUM230217P004100002022-11-22 3:39PM EST410.002.151.252.750.00-21439.45%
HUM230217P004150002022-11-17 11:03AM EST415.003.701.304.900.00-153344.07%
HUM230217P004200002022-11-23 2:18PM EST420.001.762.252.700.00-4036.53%
HUM230217P004250002022-11-17 11:07AM EST425.004.502.406.600.00-445644.79%
HUM230217P004300002022-11-17 11:03AM EST430.004.902.557.300.00-16044.59%
HUM230217P004350002022-11-18 3:07PM EST435.005.202.807.200.00-1042.78%
HUM230217P004400002022-11-23 2:18PM EST440.002.763.307.500.00-26041.74%
HUM230217P004450002022-11-22 10:05AM EST445.004.903.507.900.00-5040.85%
HUM230217P004500002022-11-21 1:43PM EST450.006.503.808.200.00-3039.74%
HUM230217P004550002022-11-21 3:42PM EST455.006.804.408.600.00-4038.78%
HUM230217P004600002022-11-17 11:07AM EST460.008.604.809.500.00-2038.56%
HUM230217P004650002022-11-08 3:58PM EST465.006.605.309.200.00-1036.42%
HUM230217P004700002022-11-14 10:47AM EST470.0010.605.809.500.00-1035.21%
HUM230217P004750002022-11-22 3:26PM EST475.008.506.6010.500.00-312634.96%
HUM230217P004800002022-11-23 10:04AM EST480.008.357.1011.300.00-52834.34%
HUM230217P004850002022-11-23 10:04AM EST485.009.277.6012.200.00-5033.76%
HUM230217P004900002022-11-18 3:02PM EST490.0014.008.9010.900.00-1030.31%
HUM230217P004950002022-11-18 3:07PM EST495.0015.009.9012.500.00-11330.55%
HUM230217P005000002022-11-23 11:24AM EST500.0012.5011.0013.500.00-23729.91%
HUM230217P005050002022-11-21 1:42PM EST505.0018.4011.5014.800.00-1029.53%
HUM230217P005100002022-11-18 3:32PM EST510.0018.9513.1016.100.00-52529.03%
HUM230217P005150002022-11-18 11:08AM EST515.0021.3014.0019.500.00-6030.65%
HUM230217P005200002022-11-22 3:03PM EST520.0020.5015.9018.900.00-6027.92%
HUM230217P005250002022-11-22 3:21PM EST525.0022.6015.4021.300.00-6028.21%
HUM230217P005300002022-11-22 3:27PM EST530.0024.9019.4022.400.00-105327.05%
HUM230217P005350002022-11-22 11:31AM EST535.0027.2019.7025.000.00-26027.26%
HUM230217P005400002022-11-23 3:52PM EST540.0025.3022.2026.600.00-3026.35%
HUM230217P005450002022-11-22 3:02PM EST545.0030.8025.9027.000.00-24024.15%
HUM230217P005500002022-11-22 3:07PM EST550.0034.1028.4029.400.00-9023.74%
HUM230217P005550002022-11-22 3:10PM EST555.0037.0028.9032.100.00-7023.46%
HUM230217P005600002022-11-23 12:28PM EST560.0036.6931.0035.900.00-1024.12%
HUM230217P005650002022-11-09 3:09PM EST565.0032.9034.4038.100.00-7023.03%
HUM230217P005700002022-11-04 2:56PM EST570.0039.5037.1042.100.00-4023.62%
HUM230217P005750002022-10-27 2:25PM EST575.0048.9040.9046.100.00--024.10%
HUM230217P005800002022-10-31 1:33PM EST580.0043.5043.5050.300.00-2024.69%
HUM230217P005900002022-11-11 12:08PM EST590.0072.3050.7057.500.00-1024.14%
HUM230217P006000002022-11-18 2:38PM EST600.0075.8058.6065.700.00-4024.25%