UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
364.08-4.00 (-1.09%)
As of 03:24PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240517C003000002024-02-13 9:49AM EST300.0075.5767.6070.900.00-1243.87%
HUM240517C003200002024-02-08 11:34AM EST320.0059.0051.4052.400.00-1336.92%
HUM240517C003300002024-01-29 1:28PM EST330.0046.6043.7045.000.00-1136.36%
HUM240517C003350002024-02-13 9:53AM EST335.0046.0039.9041.000.00-1335.24%
HUM240517C003400002024-02-01 3:38PM EST340.0049.0035.9036.900.00-71033.80%
HUM240517C003450002024-02-20 12:54PM EST345.0037.0732.9033.700.00-2533.60%
HUM240517C003500002024-02-23 2:23PM EST350.0029.5029.7030.30-5.00-14.49%43132.87%
HUM240517C003550002024-02-23 2:09PM EST355.0026.0026.4027.20-4.30-14.19%18232.35%
HUM240517C003600002024-02-23 2:00PM EST360.0023.6023.7024.30-3.75-13.71%410731.88%
HUM240517C003650002024-02-22 1:47PM EST365.0022.3521.1021.500.00-219031.31%
HUM240517C003700002024-02-23 1:50PM EST370.0018.7018.7019.20-2.80-13.02%614131.21%
HUM240517C003750002024-02-22 11:36AM EST375.0019.3016.5016.80+1.60+9.04%111730.71%
HUM240517C003800002024-02-23 10:36AM EST380.0016.3014.4014.80-0.50-2.98%38230.53%
HUM240517C003850002024-02-16 1:36PM EST385.0015.4012.5012.900.00-1331430.24%
HUM240517C003900002024-02-23 2:51PM EST390.0010.6310.9011.20-2.07-16.30%811530.00%
HUM240517C003950002024-02-23 2:51PM EST395.009.209.409.60-1.95-17.49%231829.65%
HUM240517C004000002024-02-23 2:39PM EST400.008.008.108.40-0.92-10.31%2162629.71%
HUM240517C004050002024-02-23 11:49AM EST405.007.306.907.20-2.90-28.43%310329.53%
HUM240517C004100002024-02-23 2:00PM EST410.005.905.906.20-1.40-19.18%128529.48%
HUM240517C004150002024-02-23 1:37PM EST415.005.175.005.20-0.63-10.86%54129.18%
HUM240517C004200002024-02-22 10:50AM EST420.005.074.304.500.00-115629.28%
HUM240517C004250002024-02-20 9:56AM EST425.005.203.603.900.00-111429.41%
HUM240517C004300002024-02-23 1:43PM EST430.003.193.103.30-0.51-13.78%48029.34%
HUM240517C004350002024-02-22 1:10PM EST435.003.102.602.800.00-176829.33%
HUM240517C004400002024-02-20 3:56PM EST440.003.052.252.400.00-249729.41%
HUM240517C004450002024-02-13 3:59PM EST445.002.801.902.050.00-68429.49%
HUM240517C004500002024-02-23 3:07PM EST450.001.801.651.80-0.10-5.26%718429.76%
HUM240517C004550002024-02-16 3:47PM EST455.002.101.401.550.00-64029.90%
HUM240517C004600002024-02-22 2:53PM EST460.001.551.201.350.00-21,32230.12%
HUM240517C004650002024-02-23 2:09PM EST465.001.101.051.20-0.70-38.89%107230.45%
HUM240517C004700002024-02-07 9:59AM EST470.001.610.901.100.00-7012330.95%
HUM240517C004750002024-02-23 1:08PM EST475.000.880.601.05-0.37-29.60%68231.67%
HUM240517C004800002024-02-23 12:03PM EST480.000.700.251.10-0.33-32.04%8044132.92%
HUM240517C004850002024-02-05 3:38PM EST485.001.900.101.600.00-111436.48%
HUM240517C004900002024-02-09 12:24PM EST490.000.850.051.500.00-177536.99%
HUM240517C004950002024-01-24 9:30AM EST495.002.650.001.500.00-29837.96%
HUM240517C005000002024-02-23 1:14PM EST500.000.550.400.750.00-1018334.33%
HUM240517C005050002024-02-02 2:21PM EST505.000.980.001.500.00-76639.86%
HUM240517C005100002024-02-08 12:38PM EST510.000.600.251.500.00-320840.78%
HUM240517C005150002024-02-07 3:51PM EST515.000.690.150.750.00-112136.89%
HUM240517C005200002024-01-30 2:43PM EST520.001.500.201.500.00-511142.60%
HUM240517C005250002024-01-26 2:19PM EST525.000.550.001.500.00-62043.49%
HUM240517C005300002024-02-20 3:27PM EST530.001.500.001.500.00-15044.36%
HUM240517C005350002024-01-31 3:26PM EST535.001.210.001.500.00-63045.23%
HUM240517C005400002024-02-08 9:30AM EST540.000.450.001.500.00-166146.08%
HUM240517C005450002024-01-31 3:26PM EST545.000.590.001.500.00-41946.91%
HUM240517C005500002024-02-08 9:30AM EST550.000.400.000.700.00-411342.02%
HUM240517C005550002024-01-31 2:30PM EST555.000.550.000.600.00-93041.80%
HUM240517C005600002024-02-08 9:30AM EST560.000.350.000.600.00-83242.53%
HUM240517C005650002024-01-25 10:31AM EST565.000.250.000.550.00-13242.70%
HUM240517C005700002024-01-29 9:52AM EST570.000.300.000.550.00-11843.41%
HUM240517C005750002024-02-22 12:24PM EST575.000.050.001.500.00-1212551.73%
HUM240517C005800002023-12-20 11:01AM EST580.003.150.300.750.00-13346.88%
HUM240517C005850002024-01-29 10:33AM EST585.000.590.001.500.00-2253.26%
HUM240517C005900002024-02-12 10:08AM EST590.000.440.001.500.00-57454.00%
HUM240517C005950002023-12-11 11:06AM EST595.004.010.301.500.00-3950.34%
HUM240517C006000002024-02-22 11:01AM EST600.000.400.000.400.00-116645.46%
HUM240517C006050002023-12-11 11:01AM EST605.002.800.201.500.00-13851.27%
HUM240517C006100002024-01-25 9:41AM EST610.002.550.001.500.00-112850.98%
HUM240517C006150002023-12-14 2:47PM EST615.002.280.201.500.00-212752.61%
HUM240517C006200002024-02-15 9:30AM EST620.000.150.001.500.00-141652.30%
HUM240517C006300002024-02-15 9:30AM EST630.000.100.001.500.00-126653.56%
HUM240517C006400002024-01-17 1:28PM EST640.000.650.051.500.00-19555.08%
HUM240517C006500002023-12-15 10:07AM EST650.001.120.101.500.00-1256.57%
HUM240517C006600002024-01-12 9:50AM EST660.000.570.051.500.00-817357.52%
HUM240517C006700002023-12-04 12:25PM EST670.001.420.001.500.00-2058.42%
HUM240517C006800002023-12-22 2:12PM EST680.000.680.052.700.00-2871465.25%
HUM240517C006900002023-12-12 11:22AM EST690.000.970.101.500.00-2761.28%
HUM240517C007000002024-01-04 9:30AM EST700.000.350.052.500.00-134466.85%
HUM240517C007200002024-02-16 2:53PM EST720.000.100.001.500.00-38564.01%
HUM240517C007400002024-02-07 3:54PM EST740.000.100.000.050.00-215649.22%
HUM240517C007600002024-01-05 9:30AM EST760.001.380.000.250.00-113255.47%
HUM240517C007800002024-02-20 10:21AM EST780.000.050.000.050.00-5014352.54%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240517P001850002024-02-21 12:21PM EST185.000.130.000.200.00--8154.10%
HUM240517P001900002024-02-13 1:07PM EST190.000.410.001.500.00--1367.85%
HUM240517P001950002024-02-13 1:02PM EST195.000.700.001.500.00--8665.41%
HUM240517P002000002024-02-16 10:11AM EST200.000.250.000.300.00-161550.54%
HUM240517P002100002024-02-16 9:33AM EST210.000.350.250.400.00-434351.61%
HUM240517P002150002024-02-21 11:01AM EST215.000.690.001.500.00--156.25%
HUM240517P002200002024-02-21 11:02AM EST220.000.300.350.900.00-14352.52%
HUM240517P002250002024-02-21 3:39PM EST225.000.350.001.500.00--251.95%
HUM240517P002300002024-02-21 3:40PM EST230.000.280.000.450.00-21946.00%
HUM240517P002400002024-02-06 12:35PM EST240.000.740.001.000.00-112148.22%
HUM240517P002500002024-01-18 3:14PM EST250.000.330.301.500.00-35447.80%
HUM240517P002600002024-02-05 12:29PM EST260.001.010.051.500.00-2643.62%
HUM240517P002700002024-02-23 10:06AM EST270.001.120.701.70+0.46+69.70%31440.65%
HUM240517P002800002024-02-23 10:55AM EST280.001.241.401.60+0.59+90.77%54736.11%
HUM240517P002850002024-02-21 12:21PM EST285.001.581.651.850.00--135.32%
HUM240517P002900002024-02-21 3:28PM EST290.002.041.902.15+0.16+8.51%41834.58%
HUM240517P003000002024-02-21 1:12PM EST300.002.622.652.850.00-26032.99%
HUM240517P003050002024-02-22 11:48AM EST305.003.203.103.300.00-1132.27%
HUM240517P003100002024-02-13 1:36PM EST310.003.383.703.90-0.72-17.56%13031.78%
HUM240517P003200002024-02-23 10:20AM EST320.004.635.105.40-1.25-21.26%12830.82%
HUM240517P003300002024-02-23 12:22PM EST330.007.116.907.30-0.09-1.25%36029.78%
HUM240517P003350002024-02-23 11:44AM EST335.007.978.108.50-0.23-2.80%37129.35%
HUM240517P003400002024-02-23 2:49PM EST340.009.959.509.80+0.65+6.99%25328.84%
HUM240517P003450002024-02-23 2:34PM EST345.0011.5211.0011.40-0.91-7.32%16228.56%
HUM240517P003500002024-02-23 10:21AM EST350.0011.4512.6013.00-1.05-8.40%216828.00%
HUM240517P003550002024-02-23 2:34PM EST355.0015.2714.6014.90+1.67+12.28%19927.62%
HUM240517P003600002024-02-23 9:51AM EST360.0015.0016.7017.10-0.04-0.27%19727.38%
HUM240517P003650002024-02-23 12:22PM EST365.0018.9519.0019.50+1.79+10.43%114127.15%
HUM240517P003700002024-02-23 2:33PM EST370.0022.3021.6022.00+2.10+10.40%814526.76%
HUM240517P003750002024-02-21 10:59AM EST375.0023.3024.4024.900.00-725926.65%
HUM240517P003800002024-02-23 11:25AM EST380.0026.1527.3027.70-2.13-7.53%535726.09%
HUM240517P003850002024-02-20 9:53AM EST385.0028.7030.0031.000.00-27225.97%
HUM240517P003900002024-02-23 2:57PM EST390.0034.0033.7034.40+1.50+4.62%4040925.71%
HUM240517P003950002024-02-23 2:57PM EST395.0037.7037.3038.00+2.40+6.80%4059925.48%
HUM240517P004000002024-02-15 12:20PM EST400.0040.9740.7042.000.00-121825.65%
HUM240517P004050002024-02-23 2:28PM EST405.0046.0044.6046.60+4.09+9.76%18726.73%
HUM240517P004100002024-02-09 2:02PM EST410.0045.8048.6052.400.00-29330.02%
HUM240517P004150002024-02-23 12:14PM EST415.0053.0052.7054.10+10.57+24.91%47424.70%
HUM240517P004200002024-02-16 11:45AM EST420.0055.4757.0058.600.00-2013324.88%
HUM240517P004250002024-02-06 1:06PM EST425.0059.9560.9063.700.00-218526.56%
HUM240517P004300002024-02-13 1:09PM EST430.0065.0565.5069.600.00-19730.33%
HUM240517P004350002024-02-06 12:45PM EST435.0070.4070.7074.500.00-203331.47%
HUM240517P004400002024-02-23 12:14PM EST440.0075.5072.7080.80+3.89+5.43%48736.08%
HUM240517P004450002024-02-16 11:55AM EST445.0077.9079.7085.400.00-101236.50%
HUM240517P004500002024-01-29 12:46PM EST450.0086.3084.2090.800.00-1038.84%
HUM240517P004550002024-01-29 3:56PM EST455.0089.2088.7095.800.00-2040.17%
HUM240517P004600002024-01-29 10:02AM EST460.0097.5094.4099.700.00-1038.56%
HUM240517P004650002024-02-07 2:41PM EST465.0099.0098.60106.200.00-18043.76%
HUM240517P004700002024-02-14 3:03PM EST470.00104.40104.40109.300.00-43039.80%
HUM240517P004750002024-02-07 3:50PM EST475.00106.04109.00115.800.00-2045.24%
HUM240517P004800002024-02-07 3:50PM EST480.00111.07113.70120.400.00-2045.35%
HUM240517P004850002024-02-01 10:31AM EST485.00113.30118.90125.600.00-2047.08%
HUM240517P004900002024-01-31 3:52PM EST490.00111.50123.60130.500.00-100047.95%
HUM240517P004950002024-01-31 3:01PM EST495.00119.90128.70135.200.00-27048.21%
HUM240517P005000002024-01-29 3:53PM EST500.00134.12133.70140.300.00-2049.61%
HUM240517P005050002024-01-22 9:40AM EST505.00105.00133.30139.300.00-200.00%
HUM240517P005100002024-01-18 2:39PM EST510.00109.00138.00147.800.00-44042.69%
HUM240517P005150002023-11-29 1:23PM EST515.0037.7061.2066.100.00-380.00%
HUM240517P005200002024-01-12 1:01PM EST520.0079.36145.10155.000.00-100.00%
HUM240517P005250002023-12-22 3:51PM EST525.0073.75118.00127.900.00-1230.00%
HUM240517P005300002024-01-23 3:51PM EST530.00122.95163.60169.900.00-3054.59%
HUM240517P005350002024-01-23 3:50PM EST535.00127.91168.60175.100.00-3056.23%
HUM240517P005400002024-01-23 3:51PM EST540.00132.97173.70179.900.00-6056.53%
HUM240517P005450002023-10-31 10:23AM EST545.0045.9062.0068.600.00-110.00%
HUM240517P005600002023-12-15 10:15AM EST560.0097.07116.20126.000.00-100.00%
HUM240517P005750002023-11-28 9:55AM EST575.0066.50114.20124.000.00--00.00%