UK markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
373.65+11.55 (+3.19%)
At close: 04:00PM EDT
376.99 +3.34 (+0.89%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240719C002650002024-06-18 3:23PM EDT265.0086.15105.90113.400.00-1081.88%
HUM240719C003100002024-06-17 2:51PM EDT310.0046.3061.1067.700.00-101171.30%
HUM240719C003250002024-06-26 1:26PM EDT325.0037.0046.3052.700.00-12558.18%
HUM240719C003300002024-06-11 3:13PM EDT330.0027.0641.4048.400.00-3557.04%
HUM240719C003350002024-06-28 2:31PM EDT335.0038.8736.8043.60+14.97+62.64%12753.37%
HUM240719C003400002024-06-25 3:55PM EDT340.0020.1531.8037.400.00-21843.71%
HUM240719C003450002024-06-28 12:31PM EDT345.0032.7628.3032.20+17.16+110.00%14838.48%
HUM240719C003500002024-06-28 11:34AM EDT350.0030.2524.0027.40+15.25+101.67%34734.85%
HUM240719C003550002024-06-28 9:35AM EDT355.0025.0018.7025.40+13.61+119.49%480340.65%
HUM240719C003600002024-06-28 2:47PM EDT360.0015.7017.3021.50+5.70+57.00%2632738.76%
HUM240719C003650002024-06-28 12:10PM EDT365.0017.3012.4017.50+10.55+156.30%1213835.97%
HUM240719C003700002024-06-28 1:59PM EDT370.0011.0010.8011.70+5.30+92.98%5775227.45%
HUM240719C003750002024-06-28 2:42PM EDT375.007.108.209.00+2.90+69.05%328526.97%
HUM240719C003800002024-06-28 3:59PM EDT380.006.455.106.80+3.45+115.00%14780026.75%
HUM240719C003850002024-06-28 11:52AM EDT385.006.404.406.70+4.45+228.21%365531.67%
HUM240719C003900002024-06-28 3:30PM EDT390.003.103.204.60+1.80+138.46%2296129.77%
HUM240719C003950002024-06-28 2:19PM EDT395.002.252.302.70+1.25+125.00%164927.01%
HUM240719C004000002024-06-28 3:50PM EDT400.001.701.702.10+0.95+126.67%487527.99%
HUM240719C004050002024-06-28 3:55PM EDT405.001.451.301.45+0.80+123.08%293927.91%
HUM240719C004100002024-06-28 3:52PM EDT410.001.050.951.15+0.45+75.00%361128.99%
HUM240719C004150002024-06-26 12:18PM EDT415.002.000.750.90+1.45+263.64%11429.91%
HUM240719C004200002024-06-13 3:43PM EDT420.001.000.200.750.00-7831.18%
HUM240719C004250002024-06-21 2:51PM EDT425.001.000.000.65+0.57+132.56%2432.62%
HUM240719C004300002024-06-28 10:26AM EDT430.000.600.250.65+0.10+20.00%2934.94%
HUM240719C004350002024-06-20 12:48PM EDT435.001.000.251.45+0.60+150.00%1644.18%
HUM240719C004450002024-06-13 1:31PM EDT445.000.400.152.950.00-62458.68%
HUM240719C004500002024-06-28 9:31AM EDT450.000.500.000.35+0.30+150.00%1739.26%
HUM240719C004600002024-06-24 10:32AM EDT460.000.210.000.600.00-1247.07%
HUM240719C004750002024-06-07 1:40PM EDT475.000.250.000.600.00-2252.86%
HUM240719C004800002024-06-27 10:10AM EDT480.000.100.050.500.00-109953.10%
HUM240719C004850002024-06-26 12:18PM EDT485.000.100.050.750.00-202453.03%
HUM240719C004900002024-06-10 10:55AM EDT490.000.800.050.550.00-3252.49%
HUM240719C004950002024-06-20 3:58PM EDT495.000.150.051.100.00-2259.72%
HUM240719C005000002024-06-26 10:07AM EDT500.000.170.000.550.00-2455.08%
HUM240719C005050002024-05-29 2:35PM EDT505.000.430.000.550.00--156.64%
HUM240719C005100002024-06-25 1:17PM EDT510.000.050.050.150.00-1351.37%
HUM240719C005150002024-06-28 2:14PM EDT515.000.100.050.30+0.05+100.00%1126656.35%
HUM240719C005200002024-06-26 10:56AM EDT520.000.050.001.500.00-5771.09%
HUM240719C005300002024-06-28 10:51AM EDT530.000.070.000.10+0.02+40.00%1528852.93%
HUM240719C005350002024-06-28 10:26AM EDT535.000.050.000.450.00-342164.06%
HUM240719C005400002024-06-28 2:14PM EDT540.000.050.000.100.00-3424755.47%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240719P002050002024-06-21 3:08PM EDT205.000.050.000.100.00-252590.23%
HUM240719P002200002024-05-29 2:58PM EDT220.000.280.001.500.00--0113.23%
HUM240719P002250002024-06-28 10:51AM EDT225.000.050.001.45-0.20-80.00%300108.40%
HUM240719P002300002024-06-28 10:22AM EDT230.000.050.000.25-0.02-28.57%5581.84%
HUM240719P002350002024-05-29 2:39PM EDT235.000.250.001.500.00-21100.78%
HUM240719P002400002024-05-29 2:40PM EDT240.000.290.001.500.00-2196.78%
HUM240719P002450002024-05-28 2:02PM EDT245.000.230.002.600.00-21102.52%
HUM240719P002500002024-06-05 9:38AM EDT250.000.050.000.30-0.12-70.59%61270.51%
HUM240719P002550002024-05-22 3:55PM EDT255.000.180.001.500.00--185.16%
HUM240719P002600002024-05-29 2:38PM EDT260.000.430.001.500.00-2181.45%
HUM240719P002700002024-05-29 2:37PM EDT270.000.540.000.850.00--167.43%
HUM240719P002750002024-06-05 3:50PM EDT275.000.390.001.500.00--270.56%
HUM240719P002900002024-05-29 2:36PM EDT290.001.140.050.250.00-2250.10%
HUM240719P002950002024-06-17 3:42PM EDT295.000.400.001.500.00-1010256.69%
HUM240719P003000002024-06-25 12:30PM EDT300.000.300.001.500.00-31953.32%
HUM240719P003050002024-06-20 11:32AM EDT305.000.580.051.500.00-51550.29%
HUM240719P003100002024-06-18 3:33PM EDT310.000.150.100.20-0.77-83.70%33537.21%
HUM240719P003150002024-06-28 12:32PM EDT315.000.200.100.25-0.35-63.64%84835.65%
HUM240719P003200002024-06-28 3:02PM EDT320.000.250.151.15-0.72-74.23%36144.02%
HUM240719P003250002024-06-28 9:36AM EDT325.000.360.201.30-0.54-60.00%26341.76%
HUM240719P003300002024-06-28 3:17PM EDT330.000.570.251.95-0.38-40.00%1125242.62%
HUM240719P003350002024-06-28 12:32PM EDT335.000.350.450.60-1.10-75.86%146928.86%
HUM240719P003400002024-06-28 2:34PM EDT340.000.880.401.00-0.89-50.28%916629.00%
HUM240719P003450002024-06-28 3:02PM EDT345.001.390.801.50-1.29-48.13%510228.66%
HUM240719P003500002024-06-28 3:48PM EDT350.001.751.454.50-2.25-56.25%2629637.74%
HUM240719P003550002024-06-28 2:34PM EDT355.002.772.104.90-3.33-54.59%2118934.41%
HUM240719P003600002024-06-28 11:51AM EDT360.003.303.005.60-4.40-57.14%626131.68%
HUM240719P003650002024-06-28 3:32PM EDT365.005.482.207.60-7.52-57.85%56732.29%
HUM240719P003700002024-06-28 3:32PM EDT370.007.536.306.90-4.97-39.76%71924.18%
HUM240719P003750002024-06-28 3:10PM EDT375.0010.008.609.20-17.00-62.96%9223.76%