UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
312.59-3.70 (-1.17%)
At close: 04:00PM EDT
312.69 +0.10 (+0.03%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM250620C001850002024-02-05 11:30AM EDT185.00190.00164.00174.000.00--189.80%
HUM250620C002100002024-01-25 4:20PM EDT210.00160.50162.00172.000.00--1101.19%
HUM250620C002200002024-04-09 3:45PM EDT220.00116.40109.50112.80+116.40--547.99%
HUM250620C002500002024-04-05 12:46PM EDT250.0090.5087.1093.700.00-2247.30%
HUM250620C002600002024-04-09 12:54PM EDT260.0085.5380.1085.200.00-1144.67%
HUM250620C002900002024-04-02 11:39AM EDT290.0057.9061.0067.800.00-8942.95%
HUM250620C003000002024-04-08 1:28PM EDT300.0060.0055.5061.500.00-212541.61%
HUM250620C003100002024-04-09 3:52PM EDT310.0054.4350.2055.400.00-1540.26%
HUM250620C003200002024-04-04 3:41PM EDT320.0044.3044.9048.100.00-2637.85%
HUM250620C003300002024-03-11 1:11PM EDT330.0067.0045.1046.200.00-404039.26%
HUM250620C003400002024-04-04 11:19AM EDT340.0038.5035.5040.500.00-1637.67%
HUM250620C003500002024-03-28 1:19PM EDT350.0053.4029.3034.900.00-2935.96%
HUM250620C003600002024-04-04 2:14PM EDT360.0030.1024.0034.000.00-2637.53%
HUM250620C003700002024-04-12 11:25AM EDT370.0026.2022.1028.20-18.30-41.12%23335.27%
HUM250620C003800002024-03-26 1:06PM EDT380.0040.3021.6026.600.00-191635.99%
HUM250620C003900002024-03-27 1:02PM EDT390.0036.1018.8022.500.00-13434.59%
HUM250620C004000002024-04-12 12:57PM EDT400.0017.2016.2018.30+0.16+0.94%14132.85%
HUM250620C004100002024-04-02 3:01PM EDT410.0015.3212.0017.800.00-101934.00%
HUM250620C004200002024-04-03 11:41AM EDT420.0013.8011.8013.600.00-11331.75%
HUM250620C004300002024-04-11 10:51AM EDT430.0012.009.1011.800.00-1331.40%
HUM250620C004400002024-02-23 11:24AM EDT440.0026.7020.1021.800.00-5341.76%
HUM250620C004500002024-04-10 1:45PM EDT450.008.807.408.900.00-11830.88%
HUM250620C004700002024-04-03 9:53AM EDT470.006.005.308.900.00-1233.15%
HUM250620C004800002024-04-02 11:20AM EDT480.005.293.405.700.00-2730.16%
HUM250620C004900002024-04-02 10:22AM EDT490.004.300.0510.000.00-101136.55%
HUM250620C005000002024-04-10 2:07PM EDT500.004.003.204.600.00-41930.42%
HUM250620C005100002024-03-26 2:48PM EDT510.007.401.653.700.00-1329.77%
HUM250620C005200002024-04-11 2:13PM EDT520.003.002.353.200.00-5729.67%
HUM250620C005300002024-04-12 12:54PM EDT530.002.421.905.300.00-3334.18%
HUM250620C005400002024-04-12 12:53PM EDT540.002.251.502.35+0.13+6.13%3529.38%
HUM250620C005500002024-03-19 10:19AM EDT550.004.761.402.100.00-1129.49%
HUM250620C005600002024-04-11 10:03AM EDT560.001.751.151.900.00-1429.66%
HUM250620C005700002024-04-11 3:34PM EDT570.001.700.003.000.00-2933.09%
HUM250620C005800002024-04-11 3:33PM EDT580.001.680.003.000.00-4233.80%
HUM250620C005900002024-04-11 3:52PM EDT590.001.360.003.000.00-4634.50%
HUM250620C006000002024-04-11 3:50PM EDT600.001.250.003.000.00-101235.18%
HUM250620C006100002024-04-10 3:19PM EDT610.001.200.003.000.00-15635.84%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM250620P001550002024-04-08 3:40PM EDT155.002.150.003.600.00-8844.91%
HUM250620P001600002024-04-12 1:31PM EDT160.002.390.054.60-1.50-38.56%6545.92%
HUM250620P001650002024-04-12 12:58PM EDT165.002.800.254.00+0.31+12.45%2242.59%
HUM250620P001700002024-04-12 12:56PM EDT170.003.202.056.30+0.20+6.67%44246.29%
HUM250620P001750002024-04-02 10:25AM EDT175.004.702.854.100.00-5839.55%
HUM250620P001800002024-04-02 2:49PM EDT180.005.002.859.100.00-44547.99%
HUM250620P001850002024-04-05 3:31PM EDT185.004.454.106.400.00-13314441.27%
HUM250620P001900002024-04-03 12:46PM EDT190.005.644.307.000.00-101240.72%
HUM250620P001950002024-03-04 11:12AM EDT195.004.506.009.900.00-1443.85%
HUM250620P002000002024-04-09 12:54PM EDT200.005.815.406.500.00-119636.59%
HUM250620P002100002024-04-02 10:05AM EDT210.008.406.007.900.00-4835.75%
HUM250620P002200002024-04-02 12:45PM EDT220.0011.396.7011.100.00-212337.04%
HUM250620P002300002024-04-08 3:08PM EDT230.0010.246.6010.900.00-61533.56%
HUM250620P002400002024-04-09 1:54PM EDT240.0011.318.8016.800.00-83436.97%
HUM250620P002500002024-04-02 12:24PM EDT250.0019.1011.1017.500.00-31834.26%
HUM250620P002600002024-04-04 1:26PM EDT260.0016.5012.1021.700.00-120234.82%
HUM250620P002700002024-04-05 3:30PM EDT270.0019.8018.1020.600.00-396030.33%
HUM250620P002800002024-04-05 11:07AM EDT280.0024.0022.2027.900.00-313432.97%
HUM250620P002900002024-04-08 2:42PM EDT290.0025.2522.5027.400.00-21628.85%
HUM250620P003000002024-04-11 3:51PM EDT300.0028.5028.1031.200.00-17228.01%
HUM250620P003100002024-04-10 3:32PM EDT310.0032.2033.0035.500.00-43327.28%
HUM250620P003200002024-04-05 11:26AM EDT320.0039.6034.1040.400.00-51426.69%
HUM250620P003300002024-03-20 2:31PM EDT330.0032.0039.5045.300.00-22426325.81%
HUM250620P003400002024-04-05 1:52PM EDT340.0049.1045.1051.200.00-36536625.36%
HUM250620P003500002024-04-02 11:30AM EDT350.0062.5051.5056.900.00-138424.45%
HUM250620P003600002024-03-27 1:02PM EDT360.0044.3057.3065.200.00-19425.25%
HUM250620P003700002024-03-21 1:13PM EDT370.0049.7064.2072.500.00-250725.02%
HUM250620P003800002024-04-03 11:56AM EDT380.0078.0171.3077.100.00-33722.07%
HUM250620P003900002024-04-04 9:38AM EDT390.0087.3579.8084.700.00-23221.27%
HUM250620P004000002024-04-03 1:00PM EDT400.0094.0087.2095.800.00-162523.88%
HUM250620P004100002024-01-23 4:59PM EDT410.0043.3061.7064.500.00-110.00%
HUM250620P004200002024-03-01 11:55AM EDT420.0081.7779.7082.700.00-10140.00%
HUM250620P004300002024-02-20 4:33PM EDT430.0074.5087.3091.400.00--90.00%
HUM250620P004400002024-04-11 12:34PM EDT440.00122.15123.00133.000.00-2425.80%
HUM250620P004500002024-04-05 10:15AM EDT450.00137.28132.00142.000.00-5225.54%
HUM250620P004600002024-01-25 11:43AM EDT460.00112.7096.60102.900.00-220.00%
HUM250620P005000002024-01-25 10:39AM EDT500.00140.50132.00142.000.00-1000.00%