UK markets open in 53 minutes

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
356.60+0.97 (+0.27%)
At close: 04:00PM EDT
355.26 -1.34 (-0.38%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240524C002550002024-05-14 11:15AM EDT255.0085.600.000.000.00-100.00%
HUM240524C002950002024-05-01 1:04PM EDT295.0023.430.000.000.00--00.00%
HUM240524C003000002024-05-21 10:18AM EDT300.0056.000.000.000.00-100.00%
HUM240524C003050002024-05-16 11:51AM EDT305.0050.720.000.000.00-100.00%
HUM240524C003100002024-05-16 10:29AM EDT310.0043.420.000.000.00-600.00%
HUM240524C003125002024-05-21 10:11AM EDT312.5045.750.000.000.00-100.00%
HUM240524C003150002024-05-14 3:44PM EDT315.0030.270.000.000.00-500.00%
HUM240524C003175002024-05-20 3:59PM EDT317.5037.720.000.000.00-400.00%
HUM240524C003200002024-05-20 2:04PM EDT320.0036.820.000.000.00-400.00%
HUM240524C003225002024-05-13 11:57AM EDT322.5017.300.000.000.00-200.00%
HUM240524C003250002024-05-17 2:36PM EDT325.0031.450.000.000.00-100.00%
HUM240524C003275002024-05-15 1:00PM EDT327.5017.380.000.000.00-500.00%
HUM240524C003300002024-05-21 10:18AM EDT330.0026.400.000.000.00-100.00%
HUM240524C003325002024-05-21 3:52PM EDT332.5023.700.000.000.00-200.00%
HUM240524C003350002024-05-22 10:25AM EDT335.0021.360.000.000.00-100.00%
HUM240524C003375002024-05-20 11:47AM EDT337.5017.990.000.000.00-400.00%
HUM240524C003400002024-05-21 10:38AM EDT340.0015.810.000.000.00-200.00%
HUM240524C003425002024-05-22 3:32PM EDT342.5015.780.000.000.00-1100.00%
HUM240524C003450002024-05-21 11:41AM EDT345.0011.760.000.000.00-1600.00%
HUM240524C003500002024-05-22 2:29PM EDT350.007.470.000.000.00-900.00%
HUM240524C003550002024-05-22 3:56PM EDT355.004.100.000.000.00-3400.00%
HUM240524C003600002024-05-22 3:58PM EDT360.001.650.000.000.00-9503.13%
HUM240524C003650002024-05-22 2:59PM EDT365.000.850.000.000.00-1506.25%
HUM240524C003700002024-05-22 2:57PM EDT370.000.400.000.000.00-17012.50%
HUM240524C003750002024-05-22 2:53PM EDT375.000.200.000.000.00-8012.50%
HUM240524C003800002024-05-22 9:49AM EDT380.000.200.000.000.00-1025.00%
HUM240524C003850002024-05-22 9:54AM EDT385.000.130.000.000.00-1025.00%
HUM240524C003900002024-05-20 9:36AM EDT390.000.250.000.000.00-29025.00%
HUM240524C003950002024-05-21 1:41PM EDT395.000.100.000.000.00-2025.00%
HUM240524C004000002024-05-21 9:52AM EDT400.000.150.000.000.00-11025.00%
HUM240524C004050002024-05-20 2:40PM EDT405.000.050.000.000.00-1025.00%
HUM240524C004100002024-05-22 1:42PM EDT410.000.050.000.000.00-8050.00%
HUM240524C004250002024-05-22 10:07AM EDT425.000.050.000.000.00-35050.00%
HUM240524C004300002024-05-21 11:38AM EDT430.000.050.000.000.00-49050.00%
HUM240524C004350002024-05-21 9:31AM EDT435.000.050.000.000.00-1050.00%
HUM240524C004400002024-05-21 9:32AM EDT440.000.050.000.000.00-1050.00%
HUM240524C004500002024-05-20 9:35AM EDT450.000.050.000.000.00-50050.00%
HUM240524C004550002024-05-16 10:39AM EDT455.000.100.000.000.00-1050.00%
HUM240524C004600002024-05-14 2:12PM EDT460.000.050.000.000.00--050.00%
HUM240524C004650002024-05-17 3:34PM EDT465.000.050.000.000.00-63050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240524P002300002024-05-09 1:07PM EDT230.000.050.000.000.00-10050.00%
HUM240524P002500002024-05-14 11:34AM EDT250.000.050.000.000.00--050.00%
HUM240524P002550002024-05-14 11:34AM EDT255.000.050.000.000.00--050.00%
HUM240524P002600002024-05-15 11:17AM EDT260.000.050.000.000.00-2050.00%
HUM240524P002650002024-05-16 10:08AM EDT265.000.050.000.000.00--050.00%
HUM240524P002700002024-05-20 9:50AM EDT270.000.060.000.000.00-5050.00%
HUM240524P002750002024-05-20 9:38AM EDT275.000.050.000.000.00-45050.00%
HUM240524P002800002024-05-20 9:37AM EDT280.000.050.000.000.00-10050.00%
HUM240524P002850002024-05-21 9:51AM EDT285.000.050.000.000.00-3050.00%
HUM240524P002900002024-05-21 12:27PM EDT290.000.150.000.000.00-13050.00%
HUM240524P002950002024-05-21 10:03AM EDT295.000.050.000.000.00-722050.00%
HUM240524P003000002024-05-21 10:22AM EDT300.000.050.000.000.00-2050.00%
HUM240524P003050002024-05-21 11:38AM EDT305.000.050.000.000.00-10050.00%
HUM240524P003100002024-05-16 3:20PM EDT310.000.800.000.000.00-6050.00%
HUM240524P003125002024-05-22 10:26AM EDT312.500.070.000.000.00-10050.00%
HUM240524P003150002024-05-21 1:30PM EDT315.000.300.000.000.00-4025.00%
HUM240524P003175002024-05-22 10:22AM EDT317.500.100.000.000.00-1025.00%
HUM240524P003200002024-05-22 2:43PM EDT320.000.060.000.000.00-60025.00%
HUM240524P003225002024-05-10 3:04PM EDT322.501.900.000.000.00--025.00%
HUM240524P003250002024-05-21 1:30PM EDT325.000.340.000.000.00-4025.00%
HUM240524P003275002024-05-20 3:48PM EDT327.500.160.000.000.00-1025.00%
HUM240524P003300002024-05-21 3:52PM EDT330.000.100.000.000.00-1025.00%
HUM240524P003325002024-05-22 1:34PM EDT332.500.130.000.000.00-1025.00%
HUM240524P003350002024-05-20 9:56AM EDT335.000.300.000.000.00-1025.00%
HUM240524P003375002024-05-22 2:35PM EDT337.500.100.000.000.00-1012.50%
HUM240524P003400002024-05-21 1:51PM EDT340.000.190.000.000.00-36012.50%
HUM240524P003425002024-05-22 3:28PM EDT342.500.200.000.000.00-4012.50%
HUM240524P003450002024-05-22 2:35PM EDT345.000.300.000.000.00-6012.50%
HUM240524P003500002024-05-22 3:33PM EDT350.000.520.000.000.00-2806.25%
HUM240524P003550002024-05-22 3:46PM EDT355.002.000.000.000.00-4201.56%
HUM240524P003600002024-05-22 9:56AM EDT360.005.400.000.000.00-300.00%