UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
541.71-5.71 (-1.04%)
As of 01:25PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM230519C002500002022-11-02 11:26AM EST250.00320.00297.00305.700.00--188.38%
HUM230519C004150002022-09-23 8:31AM EST415.00102.20116.10124.500.00-110.00%
HUM230519C004200002022-09-23 8:31AM EST420.0098.40112.30118.700.00-110.00%
HUM230519C004250002022-09-23 8:31AM EST425.0094.60107.60116.000.00-110.00%
HUM230519C004300002022-09-23 8:31AM EST430.0090.90103.30111.100.00-110.00%
HUM230519C004350002022-09-23 8:31AM EST435.0087.30100.40107.000.00-1115.11%
HUM230519C004400002022-09-23 8:31AM EST440.0083.7097.20103.000.00-1118.76%
HUM230519C004450002022-09-23 8:31AM EST445.0080.2093.1099.400.00-1121.19%
HUM230519C004600002022-09-23 8:31AM EST460.0070.2081.5087.800.00-1123.42%
HUM230519C004700002022-09-23 8:31AM EST470.0063.9073.2081.900.00-1125.82%
HUM230519C004850002022-09-23 8:31AM EST485.0055.1063.6070.400.00-1125.44%
HUM230519C004900002022-11-17 11:49AM EST490.0072.5075.2082.600.00-1938.26%
HUM230519C005000002022-10-10 9:16AM EST500.0052.320.000.000.00-210.00%
HUM230519C005050002022-11-25 10:55AM EST505.0069.8064.5069.500.00-1134.97%
HUM230519C005150002022-09-27 9:47AM EST515.0042.1068.0076.300.00--143.93%
HUM230519C005200002022-10-24 10:07AM EST520.0056.8353.1060.000.00-4434.04%
HUM230519C005250002022-11-25 11:49AM EST525.0055.7653.8056.700.00-1633.53%
HUM230519C005300002022-11-25 11:49AM EST530.0052.6348.8053.200.00-1632.84%
HUM230519C005350002022-11-04 9:45AM EST535.0072.7546.5054.200.00-51335.24%
HUM230519C005400002022-12-02 11:26AM EST540.0046.5044.1047.300.00-11332.07%
HUM230519C005450002022-11-30 11:58AM EST545.0037.8042.1044.500.00-11731.70%
HUM230519C005500002022-11-30 11:58AM EST550.0035.2039.2041.700.00-32931.28%
HUM230519C005550002022-11-30 11:59AM EST555.0032.7037.1038.500.00-42530.53%
HUM230519C005600002022-12-06 11:42AM EST560.0035.1034.7036.30-2.60-6.90%46130.41%
HUM230519C005650002022-12-06 12:06PM EST565.0032.9032.4034.20+3.90+13.45%43830.29%
HUM230519C005700002022-12-06 11:42AM EST570.0030.3030.1031.40-2.40-7.34%47529.63%
HUM230519C005750002022-12-06 11:44AM EST575.0028.1027.9029.00-3.10-9.94%45929.19%
HUM230519C005800002022-12-06 11:42AM EST580.0026.4025.4027.30-2.70-9.28%42329.17%
HUM230519C005900002022-12-06 11:45AM EST590.0022.2021.9023.30-2.70-10.84%41128.53%
HUM230519C006000002022-12-06 12:04PM EST600.0019.0017.9020.00-1.70-8.21%421828.15%
HUM230519C006200002022-12-05 11:55AM EST620.0015.6013.2014.500.00-63227.49%
HUM230519C006400002022-12-05 2:57PM EST640.0010.008.909.900.00-27926.56%
HUM230519C006600002022-11-21 11:13AM EST660.005.006.007.300.00-21326.65%
HUM230519C006800002022-12-06 12:52PM EST680.003.902.955.60+0.10+2.63%166927.09%
HUM230519C007000002022-11-01 2:58PM EST700.009.002.205.000.00-4328.59%
HUM230519C007200002022-11-01 2:56PM EST720.006.901.653.000.00--1327.33%
HUM230519C007400002022-10-17 9:57AM EST740.001.600.452.400.00-21427.97%
HUM230519C007600002022-12-01 3:38PM EST760.001.150.000.000.00-603112.50%
HUM230519C008000002022-11-18 10:10AM EST800.000.880.001.250.00-16129.65%
HUM230519C008200002022-12-05 9:40AM EST820.000.250.004.400.00-514539.35%
HUM230519C008400002022-12-02 2:19PM EST840.000.200.004.300.00-81940.84%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM230519P002500002022-12-06 11:06AM EST250.000.510.100.80-0.17-25.00%336950.05%
HUM230519P002600002022-12-06 11:55AM EST260.000.420.000.85-1.98-82.50%23452.10%
HUM230519P002700002022-11-03 8:35AM EST270.001.450.004.600.00--2558.60%
HUM230519P003000002022-11-25 9:30AM EST300.000.990.050.000.00-115012.50%
HUM230519P003300002022-10-28 12:31PM EST330.003.000.552.050.00-1042.65%
HUM230519P003600002022-10-28 10:26AM EST360.004.641.503.000.00-2039.15%
HUM230519P003700002022-11-03 11:18AM EST370.005.001.804.800.00--141.29%
HUM230519P003900002022-10-10 11:20AM EST390.0013.704.306.100.00--139.14%
HUM230519P003950002022-10-14 1:01PM EST395.0012.605.8011.300.00-3845.92%
HUM230519P004000002022-11-15 1:21PM EST400.007.904.504.900.00-11934.66%
HUM230519P004050002022-10-24 10:32AM EST405.0010.904.708.200.00-11838.96%
HUM230519P004100002022-10-24 10:39AM EST410.0011.505.109.000.00-12638.89%
HUM230519P004150002022-11-15 11:54AM EST415.008.605.706.100.00-655733.38%
HUM230519P004200002022-11-07 1:28PM EST420.007.406.106.600.00-13233.02%
HUM230519P004250002022-11-15 12:32PM EST425.0010.806.607.100.00-28232.62%
HUM230519P004300002022-12-01 11:24AM EST430.006.207.107.700.00-137232.31%
HUM230519P004350002022-11-22 3:27PM EST435.009.607.6010.700.00-46634.93%
HUM230519P004400002022-11-22 3:28PM EST440.0010.108.009.700.00-44832.50%
HUM230519P004450002022-11-07 12:55PM EST445.0010.908.6010.900.00-21232.69%
HUM230519P004500002022-10-21 1:27PM EST450.0020.6010.4017.000.00-3437.84%
HUM230519P004600002022-10-28 12:45PM EST460.0014.2710.1015.500.00-9033.69%
HUM230519P004650002022-11-18 3:08PM EST465.0016.0011.4016.700.00-2733.50%
HUM230519P004700002022-11-21 1:48PM EST470.0017.9012.5015.200.00-92330.76%
HUM230519P004750002022-11-21 1:52PM EST475.0018.9013.7015.200.00-5529.44%
HUM230519P004800002022-11-15 12:48PM EST480.0022.6014.8016.300.00-11529.11%
HUM230519P004850002022-11-18 3:08PM EST485.0021.0016.0017.500.00-2928.81%
HUM230519P004900002022-11-22 11:00AM EST490.0021.1916.9018.900.00-24728.61%
HUM230519P004950002022-12-06 10:33AM EST495.0017.3019.0020.10-2.90-14.36%10828.19%
HUM230519P005000002022-12-05 1:01PM EST500.0018.1020.3021.000.00-82227.47%
HUM230519P005050002022-12-05 12:10PM EST505.0018.9021.7022.600.00-74627.25%
HUM230519P005100002022-12-05 12:20PM EST510.0020.2023.1024.900.00-51727.50%
HUM230519P005150002022-12-05 12:20PM EST515.0021.8024.7025.600.00-72226.47%
HUM230519P005200002022-12-05 12:36PM EST520.0023.7026.4027.800.00-82426.50%
HUM230519P005250002022-12-05 3:39PM EST525.0026.2028.2029.400.00-91726.02%
HUM230519P005300002022-12-01 2:27PM EST530.0027.2030.0031.200.00-21925.62%
HUM230519P005350002022-12-05 3:12PM EST535.0028.4031.9034.000.00-51325.84%
HUM230519P005400002022-11-30 3:31PM EST540.0032.2034.0036.000.00-41925.44%
HUM230519P005450002022-12-05 3:44PM EST545.0033.4036.2038.300.00-21725.17%
HUM230519P005500002022-12-05 3:12PM EST550.0034.4038.5040.600.00-51524.83%
HUM230519P005550002022-12-01 3:39PM EST555.0037.1040.9043.100.00-3324.56%
HUM230519P005600002022-12-05 3:12PM EST560.0039.0043.5045.100.00-52523.86%
HUM230519P005650002022-10-27 11:13AM EST565.0053.0042.5048.900.00--024.34%
HUM230519P005700002022-11-03 11:37AM EST570.0045.0042.8047.200.00-11420.84%
HUM230519P005750002022-11-02 11:57AM EST575.0049.5044.0051.100.00-73221.21%
HUM230519P005800002022-09-28 11:02AM EST580.0099.3050.0058.100.00--123.80%
HUM230519P006000002022-11-02 12:26PM EST600.0063.5061.1067.800.00-31519.70%
HUM230519P006200002022-11-02 12:06PM EST620.0074.5076.5083.000.00-2618.09%
HUM230519P006400002022-11-02 12:31PM EST640.0089.5092.5099.000.00--1313.65%