UK Markets open in 6 hrs 19 mins

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
546.35-1.07 (-0.20%)
At close: 04:03PM EST
547.52 +1.17 (+0.21%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240119C001950002022-07-07 11:39AM EST195.00295.50293.50303.000.00--00.00%
HUM240119C002000002022-07-07 11:39AM EST200.00291.00289.00298.500.00--140.00%
HUM240119C002500002021-12-02 10:18AM EST250.00184.20217.00227.000.00--30.00%
HUM240119C002800002022-07-21 2:11PM EST280.00226.80217.10225.100.00-510.00%
HUM240119C002900002021-11-10 6:47AM EST290.00128.61179.50193.000.00-500.00%
HUM240119C003000002021-12-09 2:50PM EST300.00165.40169.00177.000.00-130.00%
HUM240119C003100002021-12-07 10:16AM EST310.00152.00163.70170.800.00-100.00%
HUM240119C003300002021-12-13 12:02AM EST330.00144.68147.30155.400.00-110.00%
HUM240119C003400002022-08-04 11:07AM EST340.00169.89167.50174.700.00--60.00%
HUM240119C003500002022-08-09 2:38PM EST350.00171.20159.80167.200.00-1190.00%
HUM240119C003700002021-11-10 12:02PM EST370.00117.69125.50134.000.00--40.00%
HUM240119C003800002021-11-10 6:47AM EST380.0079.45119.00127.500.00--10.00%
HUM240119C003850002021-11-23 12:24PM EST385.00100.10114.60121.500.00--10.00%
HUM240119C004000002022-08-11 9:55AM EST400.00128.00123.10131.50-1.90-1.46%2290.00%
HUM240119C004050002022-07-21 11:41AM EST405.00129.77119.70127.900.00--100.00%
HUM240119C004150002022-08-09 11:02AM EST415.00125.00112.00121.000.00-110.00%
HUM240119C004200002022-07-12 8:48AM EST420.00121.30111.40118.200.00--150.00%
HUM240119C004300002022-07-25 1:33PM EST430.00115.45103.20111.500.00--60.00%
HUM240119C004400002022-07-15 8:59AM EST440.00106.6496.20104.900.00-1150.00%
HUM240119C004500002022-08-09 11:55AM EST450.0099.6090.0098.500.00-211312.54%
HUM240119C004550002022-07-27 2:06PM EST455.0090.0086.7095.500.00-1414.25%
HUM240119C004600002022-07-20 9:36AM EST460.00100.0084.5093.000.00--1115.81%
HUM240119C004700002022-07-28 9:02AM EST470.0077.5078.9087.000.00--417.24%
HUM240119C004800002022-07-21 2:09PM EST480.0084.0072.8081.500.00-1818.42%
HUM240119C004900002022-07-21 11:21AM EST490.0077.6868.2074.500.00-5718.40%
HUM240119C005000002022-08-05 1:11PM EST500.0064.5063.5069.500.00-122619.20%
HUM240119C005100002022-07-21 8:30AM EST510.0069.3159.9066.900.00--720.87%
HUM240119C005200002022-07-11 12:05PM EST520.0068.3056.4064.000.00-51222.12%
HUM240119C005400002021-12-09 3:38PM EST540.0043.8636.3044.700.00-5618.08%
HUM240119C005500002022-08-09 1:34PM EST550.0048.7541.7048.100.00-1521.59%
HUM240119C005600002022-07-08 11:08AM EST560.0052.4039.4048.500.00-5523.62%
HUM240119C005800002021-12-13 12:02AM EST580.0035.5325.7034.500.00--520.86%
HUM240119C006000002022-08-08 8:56AM EST600.0031.0028.0032.600.00-110622.92%
HUM240119C006200002022-07-21 8:30AM EST620.0030.7022.6027.900.00--523.37%
HUM240119C006600002021-11-29 9:48AM EST660.0013.9515.4023.600.00-65725.78%
HUM240119C006800002022-07-26 10:15AM EST680.0021.409.6019.000.00--1725.33%
HUM240119C007000002022-07-01 11:20AM EST700.0013.808.4017.500.00--126.29%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240119P001850002022-08-08 9:38AM EST185.003.401.204.200.00--057.08%
HUM240119P002000002022-01-05 9:36AM EST200.004.360.009.60+0.12+2.83%67359.74%
HUM240119P002100002022-01-05 9:37AM EST210.004.780.109.70+0.60+14.35%66157.36%
HUM240119P002200002021-11-10 12:07PM EST220.006.272.5511.500.00--959.55%
HUM240119P002300002022-01-05 11:46AM EST230.006.502.558.50-0.94-12.63%4153.86%
HUM240119P002400002022-07-28 9:38AM EST240.006.201.4010.500.00-43952.41%
HUM240119P002500002022-08-08 12:18PM EST250.007.002.2510.200.00-42550.66%
HUM240119P002600002021-11-10 12:07PM EST260.0010.9310.2016.000.00-4759.04%
HUM240119P002700002021-11-09 11:08AM EST270.0013.168.0017.500.00-48056.09%
HUM240119P002800002022-01-04 10:23AM EST280.0013.009.4013.200.00-1451.84%
HUM240119P002900002021-11-09 12:54PM EST290.0016.7411.0020.500.00-16954.90%
HUM240119P003000002021-12-29 10:25AM EST300.0014.5013.0017.500.00-14152.01%
HUM240119P003100002021-11-10 6:47AM EST310.0022.4014.5024.000.00-1253.85%
HUM240119P003200002021-11-11 10:37AM EST320.0023.0016.6025.900.00-3453.41%
HUM240119P003300002022-08-05 2:24PM EST330.0015.0012.5017.900.00--51448.03%
HUM240119P003500002022-07-11 1:27PM EST350.0021.5013.0022.700.00--3447.89%
HUM240119P003600002022-07-27 2:47PM EST360.0021.0015.2024.800.00--4147.39%
HUM240119P003700002021-12-15 10:15AM EST370.0034.7030.8035.900.00--251.45%
HUM240119P003750002022-07-11 1:27PM EST375.0026.6017.5027.000.00--2545.78%
HUM240119P004000002022-08-10 8:56AM EST400.0031.1924.7033.70-0.91-2.83%12644.94%
HUM240119P004200002022-07-27 10:16AM EST420.0038.8030.8038.900.00--20543.79%
HUM240119P004450002021-12-14 11:26AM EST445.0064.5060.1064.800.00-1051.19%
HUM240119P004500002021-11-10 6:47AM EST450.0095.6564.5071.600.00--152.93%
HUM240119P004600002022-07-26 10:15AM EST460.0048.7044.5052.000.00-14842.14%
HUM240119P004800002022-07-15 10:34AM EST480.0060.3352.1059.200.00--441.20%
HUM240119P005000002022-08-10 8:56AM EST500.0060.2062.4068.70-6.03-9.10%1341.09%
HUM240119P005200002022-07-19 11:24AM EST520.0076.2373.4078.700.00--240.87%