UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
508.36+5.93 (+1.18%)
As of 12:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM230616C002500002022-09-14 9:31AM EDT250.00224.10261.10269.200.00-11108.22%
HUM230616C002600002022-09-14 9:31AM EDT260.00214.90253.00259.000.00-11106.31%
HUM230616C002700002022-09-14 9:31AM EDT270.00205.80242.50250.700.00-11103.36%
HUM230616C002800002022-09-14 9:31AM EDT280.00196.80233.30242.400.00-11102.40%
HUM230616C002900002022-09-14 9:31AM EDT290.00187.800.000.000.00-110.00%
HUM230616C003000002023-03-23 1:35PM EDT300.00195.00208.50214.900.00-1471.34%
HUM230616C003100002022-09-14 9:31AM EDT310.00170.20207.00213.000.00-1193.84%
HUM230616C003300002022-09-14 9:31AM EDT330.00152.900.000.000.00-110.00%
HUM230616C003600002022-08-19 2:18PM EDT360.00160.70156.20164.000.00-131371.88%
HUM230616C003650002022-09-19 11:19AM EDT365.00151.50153.60160.300.00-1773.50%
HUM230616C003750002022-08-19 2:18PM EDT375.00148.20143.40151.000.00-282869.73%
HUM230616C003850002023-01-30 11:47AM EDT385.00117.60116.50122.500.00--10.00%
HUM230616C003900002023-03-02 2:37PM EDT390.00115.00123.20127.800.00-1250.42%
HUM230616C004000002022-12-16 2:35PM EDT400.00118.06104.00110.100.00-1132.31%
HUM230616C004250002023-03-13 11:15AM EDT425.0076.6589.7094.600.00-1145.27%
HUM230616C004300002022-08-19 3:50PM EDT430.00103.4699.50107.500.00-4463.26%
HUM230616C004400002023-01-18 4:07PM EDT440.0069.5083.5088.800.00-11452.54%
HUM230616C004450002022-10-31 3:03PM EDT445.00141.30122.30128.900.00-33101.42%
HUM230616C004500002023-03-27 11:08AM EDT450.0069.5069.2073.00+14.45+26.25%18340.58%
HUM230616C004550002023-02-02 3:37PM EDT455.0056.2559.2064.600.00-11133.94%
HUM230616C004600002023-03-24 12:23PM EDT460.0053.0160.0065.100.00-101139.24%
HUM230616C004700002023-03-27 11:08AM EDT470.0053.2551.9056.50+16.68+45.61%12536.74%
HUM230616C004800002023-03-20 11:17AM EDT480.0048.4245.2049.20+5.92+13.93%14835.48%
HUM230616C004900002023-03-15 12:30PM EDT490.0026.0037.4041.900.00-112933.81%
HUM230616C004950002023-03-23 1:29PM EDT495.0026.5034.9038.200.00--432.78%
HUM230616C005000002023-03-24 3:37PM EDT500.0029.6032.1033.400.00-324030.47%
HUM230616C005100002023-03-13 3:48PM EDT510.0017.3026.4027.500.00-329229.43%
HUM230616C005200002023-03-24 3:56PM EDT520.0018.5020.7022.000.00-120528.23%
HUM230616C005300002023-03-20 9:57AM EDT530.0017.6015.2018.800.00-112628.87%
HUM230616C005400002023-03-27 10:46AM EDT540.0012.3012.1014.60+2.30+23.00%410427.85%
HUM230616C005500002023-03-27 10:47AM EDT550.008.409.0010.90+0.10+1.20%237526.73%
HUM230616C005600002023-03-14 12:02PM EDT560.004.706.408.500.00-913126.53%
HUM230616C005800002023-03-22 11:31AM EDT580.003.513.004.600.00-117425.53%
HUM230616C006000002023-03-20 2:38PM EDT600.001.551.302.900.00-143226.21%
HUM230616C006200002023-03-20 2:38PM EDT620.001.240.004.800.00-112434.12%
HUM230616C006300002023-03-24 3:23PM EDT630.000.980.004.800.00-1136.00%
HUM230616C006400002023-01-27 12:37PM EDT640.001.630.701.800.00-114030.01%
HUM230616C006600002022-12-23 1:30PM EDT660.003.800.351.850.00-94933.25%
HUM230616C006800002023-03-02 3:36PM EDT680.000.300.004.500.00-24943.93%
HUM230616C007000002023-02-22 12:59PM EDT700.000.680.050.950.00-610734.63%
HUM230616C007200002023-01-27 11:50AM EDT720.000.250.002.100.00-2432242.60%
HUM230616C007400002023-03-03 1:30PM EDT740.000.570.004.300.00-615752.34%
HUM230616C007600002023-03-02 4:56PM EDT760.000.530.004.300.00-21155.05%
HUM230616C007800002023-03-07 3:37PM EDT780.000.250.004.300.00--150.28%
HUM230616C008000002023-01-23 12:00PM EDT800.000.800.004.300.00-56052.59%
HUM230616C008200002023-02-15 12:45PM EDT820.000.730.004.300.00-113254.82%
HUM230616C008400002023-01-06 3:22PM EDT840.001.330.004.300.00-43456.98%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM230616P002200002023-02-27 10:50AM EDT220.000.150.001.000.00-119778.13%
HUM230616P002300002023-01-13 3:04PM EDT230.000.250.000.400.00-75166.41%
HUM230616P002400002023-01-30 4:41PM EDT240.000.300.004.500.00-121789.53%
HUM230616P002500002023-03-02 10:30AM EDT250.002.350.004.300.00-46584.47%
HUM230616P002600002023-03-13 2:08PM EDT260.000.460.004.400.00-27180.69%
HUM230616P002700002023-03-06 12:48PM EDT270.000.290.004.400.00-48876.68%
HUM230616P002800002023-03-15 10:22AM EDT280.000.400.004.500.00-2313873.14%
HUM230616P002900002023-01-27 4:23PM EDT290.001.150.004.700.00-2169.98%
HUM230616P003000002023-03-21 9:42AM EDT300.000.150.004.600.00-11566.05%
HUM230616P003050002023-03-21 9:41AM EDT305.000.540.004.600.00--164.27%
HUM230616P003100002023-03-24 3:26PM EDT310.001.050.054.700.00-16862.93%
HUM230616P003200002023-03-24 3:26PM EDT320.001.150.004.800.00-3359.61%
HUM230616P003300002023-03-24 3:26PM EDT330.001.350.004.800.00-2656.25%
HUM230616P003400002023-03-13 11:57AM EDT340.001.680.004.800.00-11652.97%
HUM230616P003500002023-03-10 11:03AM EDT350.002.250.703.300.00-13653.42%
HUM230616P003600002023-03-15 1:52PM EDT360.002.700.004.800.00-817355.01%
HUM230616P003650002023-03-24 3:22PM EDT365.001.990.004.800.00-113953.27%
HUM230616P003700002023-03-24 3:22PM EDT370.002.150.054.800.00-19251.56%
HUM230616P003750002023-03-08 2:55PM EDT375.002.000.204.900.00-103850.13%
HUM230616P003800002023-02-08 3:12PM EDT380.003.803.504.800.00-22348.18%
HUM230616P003850002023-02-10 12:02PM EDT385.003.703.808.500.00-434055.19%
HUM230616P003900002023-02-10 12:02PM EDT390.004.104.308.400.00-43753.13%
HUM230616P003950002023-03-13 3:05PM EDT395.005.301.503.700.00-17440.26%
HUM230616P004000002023-03-10 11:17AM EDT400.004.802.503.600.00-41,04038.42%
HUM230616P004050002023-02-14 4:21PM EDT405.004.503.907.500.00-45945.87%
HUM230616P004100002023-03-06 11:10AM EDT410.003.903.104.300.00-14637.13%
HUM230616P004150002023-03-24 3:59PM EDT415.004.803.404.700.00-210036.50%
HUM230616P004200002023-03-17 2:13PM EDT420.006.403.805.100.00-213835.79%
HUM230616P004250002023-02-14 4:35PM EDT425.006.505.607.900.00-206439.60%
HUM230616P004300002023-03-24 12:14PM EDT430.006.304.706.500.00-214735.31%
HUM230616P004350002023-02-14 4:48PM EDT435.007.707.3010.000.00-4516639.56%
HUM230616P004400002023-02-14 4:10PM EDT440.008.808.2010.000.00-206837.72%
HUM230616P004450002023-03-13 1:14PM EDT445.0012.494.908.000.00-125232.76%
HUM230616P004500002023-03-21 3:38PM EDT450.008.606.909.500.00-317933.30%
HUM230616P004550002023-03-10 10:39AM EDT455.0012.506.7010.300.00-117932.62%
HUM230616P004600002023-03-20 12:14PM EDT460.0012.508.7011.300.00-310032.13%
HUM230616P004700002023-03-20 11:30AM EDT470.0014.409.5012.400.00-112529.68%
HUM230616P004800002023-03-15 12:45PM EDT480.0024.1010.5015.400.00-512429.21%
HUM230616P004900002023-03-21 1:22PM EDT490.0019.0014.5017.800.00-138327.52%
HUM230616P005000002023-03-24 10:58AM EDT500.0027.2019.2020.300.00-129625.46%
HUM230616P005050002023-03-23 10:40AM EDT505.0025.1021.2021.900.00--224.59%
HUM230616P005100002023-03-24 11:45AM EDT510.0030.7023.3023.900.00-636623.98%
HUM230616P005200002023-03-09 3:14PM EDT520.0041.4027.9028.800.00-226723.16%
HUM230616P005300002023-02-21 2:14PM EDT530.0037.8044.6048.700.00-174837.62%
HUM230616P005400002023-02-01 1:33PM EDT540.0045.1043.9048.200.00-35430.05%
HUM230616P005500002023-02-07 1:25PM EDT550.0080.1064.2069.300.00-56345.57%
HUM230616P005600002022-12-12 4:39PM EDT560.0051.5969.3075.900.00-216345.17%
HUM230616P005800002023-02-03 2:33PM EDT580.0094.9776.1084.100.00-11337.06%
HUM230616P006000002023-03-20 12:43PM EDT600.00102.3689.1095.100.00-2227.48%
HUM230616P006200002022-11-02 1:03PM EDT620.0076.9076.6083.900.00-2100.00%
HUM230616P006400002023-01-03 4:02PM EDT640.00146.90145.50153.500.00-231558.45%
HUM230616P006800002023-01-30 10:33AM EDT680.00189.700.000.000.00--00.00%