UK markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
546.35-1.07 (-0.20%)
At close: 04:03PM EST
545.61 -0.74 (-0.14%)
After hours: 05:44PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM230616C002500002022-09-14 8:31AM EST250.00224.10261.10269.200.00-110.00%
HUM230616C002600002022-09-14 8:31AM EST260.00214.90253.00259.000.00-110.00%
HUM230616C002700002022-09-14 8:31AM EST270.00205.80242.50250.700.00-110.00%
HUM230616C002800002022-09-14 8:31AM EST280.00196.80233.30242.400.00-110.00%
HUM230616C002900002022-09-14 8:31AM EST290.00187.800.000.000.00-110.00%
HUM230616C003000002022-09-14 8:31AM EST300.00178.90216.10222.100.00-120.00%
HUM230616C003100002022-09-14 8:31AM EST310.00170.20207.00213.000.00-110.00%
HUM230616C003300002022-09-14 8:31AM EST330.00152.900.000.000.00-110.00%
HUM230616C003600002022-08-19 1:18PM EST360.00160.70156.20164.000.00-13130.00%
HUM230616C003650002022-09-19 10:19AM EST365.00151.50153.60160.300.00-170.00%
HUM230616C003750002022-08-19 1:18PM EST375.00148.20143.40151.000.00-28280.00%
HUM230616C003900002022-09-19 2:03PM EST390.00134.80131.90137.500.00--10.00%
HUM230616C004000002022-06-27 9:48AM EST400.00100.14106.00115.000.00--10.00%
HUM230616C004300002022-08-19 2:50PM EST430.00103.4699.50107.500.00-440.00%
HUM230616C004400002022-08-09 12:42PM EST440.0089.4080.7087.500.00-13130.00%
HUM230616C004450002022-10-31 2:03PM EST445.00141.30122.30128.900.00-3346.45%
HUM230616C004500002022-11-18 10:47AM EST450.00106.90116.10123.000.00-11144.28%
HUM230616C004600002022-07-14 11:41AM EST460.0067.7574.8083.200.00-130.00%
HUM230616C004700002022-09-16 8:33AM EST470.0073.0071.7079.900.00-1617.20%
HUM230616C004800002022-11-30 1:03PM EST480.0085.7091.8099.000.00-1640.55%
HUM230616C004900002022-11-01 12:57PM EST490.00100.8487.7090.400.00-17038.68%
HUM230616C005000002022-11-29 11:33AM EST500.0069.5077.3081.500.00-17136.53%
HUM230616C005100002022-11-30 3:17PM EST510.0071.9067.7074.900.00-110235.88%
HUM230616C005200002022-11-30 12:59PM EST520.0057.9062.2067.400.00-18934.48%
HUM230616C005300002022-12-05 2:52PM EST530.0058.7058.1060.700.00-104633.46%
HUM230616C005400002022-11-07 10:36AM EST540.0062.5049.3054.900.00-14532.86%
HUM230616C005500002022-11-30 11:49AM EST550.0040.0045.5049.000.00-318732.01%
HUM230616C005600002022-12-06 9:53AM EST560.0040.4040.7044.90-1.40-3.35%112232.12%
HUM230616C005800002022-12-02 1:10PM EST580.0031.8631.7034.000.00-220930.05%
HUM230616C006000002022-12-01 11:47AM EST600.0024.6023.3026.000.00-27629.02%
HUM230616C006200002022-11-29 3:19PM EST620.0014.4015.7019.700.00-214028.31%
HUM230616C006400002022-12-05 11:12AM EST640.0013.1012.2014.700.00-113327.74%
HUM230616C006600002022-12-01 12:27PM EST660.009.205.9013.300.00-22629.45%
HUM230616C006800002022-11-03 12:01PM EST680.0018.405.306.300.00-44125.17%
HUM230616C007000002022-12-06 3:50PM EST700.005.003.105.50-4.50-47.37%31826.40%
HUM230616C007200002022-11-08 10:37AM EST720.007.201.403.700.00-21325.84%
HUM230616C007400002022-11-03 10:57AM EST740.008.900.252.850.00-11526.18%
HUM230616C007600002022-12-01 3:38PM EST760.001.550.250.000.00-60316.25%
HUM230616C008000002022-11-16 1:09PM EST800.000.900.051.350.00--6027.23%
HUM230616C008200002022-12-02 9:52AM EST820.001.020.004.600.00-28036.10%
HUM230616C008400002022-11-30 3:00PM EST840.000.450.004.500.00-43237.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM230616P002200002022-11-30 11:19AM EST220.000.500.254.500.00-214069.15%
HUM230616P002300002022-10-06 12:23PM EST230.002.060.004.800.00-422966.21%
HUM230616P002400002022-10-28 9:04AM EST240.000.900.004.800.00-1763.26%
HUM230616P002500002022-10-14 1:53PM EST250.002.400.004.800.00-27460.44%
HUM230616P002600002022-10-13 8:39AM EST260.003.450.004.800.00-32757.73%
HUM230616P002700002022-11-14 11:13AM EST270.000.880.000.000.00-12725.00%
HUM230616P003000002022-11-03 10:38AM EST300.003.280.602.100.00-11146.63%
HUM230616P003100002022-10-11 9:11AM EST310.007.100.000.000.00-22912.50%
HUM230616P003200002022-09-19 10:51AM EST320.006.904.207.700.00--052.92%
HUM230616P003400002022-10-18 10:30AM EST340.007.002.455.300.00--146.59%
HUM230616P003600002022-11-21 1:04PM EST360.005.003.306.700.00-17844.64%
HUM230616P003700002022-11-18 1:32PM EST370.005.704.108.100.00-12044.64%
HUM230616P003750002022-09-19 10:51AM EST375.0012.609.4014.300.00-21952.10%
HUM230616P003800002022-11-07 12:07PM EST380.006.104.708.500.00-1142.88%
HUM230616P003850002022-10-03 10:42AM EST385.0013.705.1011.500.00-24345.89%
HUM230616P003900002022-10-10 1:17PM EST390.0014.903.408.200.00-71140.11%
HUM230616P003950002022-10-11 12:35PM EST395.0014.006.207.900.00-15538.53%
HUM230616P004000002022-11-04 12:23PM EST400.008.605.607.100.00-11736.23%
HUM230616P004050002022-10-13 2:13PM EST405.0015.208.6011.400.00-92440.87%
HUM230616P004100002022-10-18 9:13AM EST410.0015.008.3011.500.00-33339.79%
HUM230616P004150002022-11-03 12:03PM EST415.009.806.808.300.00-13534.61%
HUM230616P004200002022-11-04 1:29PM EST420.0010.707.309.000.00-211134.41%
HUM230616P004250002022-11-17 12:40PM EST425.0011.768.309.400.00-27333.78%
HUM230616P004300002022-11-10 11:31AM EST430.009.309.1012.000.00-310835.64%
HUM230616P004350002022-11-09 3:49PM EST435.0010.109.7011.100.00-25433.49%
HUM230616P004400002022-11-10 10:58AM EST440.0010.9010.0014.500.00-13135.87%
HUM230616P004450002022-11-03 12:03PM EST445.0013.7010.0012.200.00-11832.35%
HUM230616P004500002022-11-03 1:53PM EST450.0013.3010.7014.800.00-47733.75%
HUM230616P004550002022-11-03 12:03PM EST455.0015.3011.6013.600.00-112931.40%
HUM230616P004600002022-08-18 9:04AM EST460.0031.1025.9034.000.00-422147.43%
HUM230616P004700002022-12-06 10:55AM EST470.0014.7013.4018.70-4.40-23.04%14132.30%
HUM230616P004800002022-11-22 1:47PM EST480.0021.2014.6017.100.00-95328.47%
HUM230616P004900002022-11-23 1:55PM EST490.0021.2017.4019.500.00-1124927.87%
HUM230616P005000002022-12-06 3:26PM EST500.0021.8020.0021.70+0.10+0.46%717326.92%
HUM230616P005100002022-12-06 12:00PM EST510.0025.4022.6024.60+2.00+8.55%1024426.29%
HUM230616P005200002022-12-06 10:57AM EST520.0027.0023.8027.70-0.10-0.37%825625.58%
HUM230616P005300002022-12-06 1:31PM EST530.0032.9029.0031.40+0.40+1.23%65625.05%
HUM230616P005400002022-11-30 3:50PM EST540.0034.0032.0035.200.00-55824.34%
HUM230616P005500002022-12-06 1:31PM EST550.0041.1036.8039.50-3.90-8.67%26923.71%
HUM230616P005600002022-12-06 1:31PM EST560.0046.0042.1044.10-4.00-8.00%66023.02%
HUM230616P005800002022-11-03 11:39AM EST580.0052.8049.7055.700.00-13322.34%
HUM230616P006000002022-10-26 2:00PM EST600.0079.8366.1073.900.00-1025.15%
HUM230616P006200002022-11-02 12:03PM EST620.0076.9076.6083.900.00-21021.11%
HUM230616P006400002022-11-02 11:55AM EST640.0090.8093.0099.900.00-12620.26%