Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116C00170000 | 2024-04-23 2:14PM EDT | 170.00 | 172.00 | 145.00 | 155.00 | 0.00 | - | 1 | 10 | 55.56% |
| HUM260116C00175000 | 2024-03-21 2:52PM EDT | 175.00 | 188.40 | 164.00 | 173.00 | 0.00 | - | - | 3 | 74.47% |
| HUM260116C00190000 | 2024-04-02 9:37AM EDT | 190.00 | 141.60 | 129.00 | 137.60 | 0.00 | - | - | 0 | 50.70% |
| HUM260116C00200000 | 2024-04-26 10:12AM EDT | 200.00 | 126.40 | 121.00 | 130.00 | -9.07 | -6.70% | 2 | 19 | 49.44% |
| HUM260116C00210000 | 2024-04-10 3:15PM EDT | 210.00 | 131.50 | 113.00 | 121.70 | 0.00 | - | 1 | 1 | 47.41% |
| HUM260116C00220000 | 2024-04-02 10:19AM EDT | 220.00 | 111.90 | 107.00 | 113.80 | 0.00 | - | - | 1 | 45.72% |
| HUM260116C00230000 | 2024-04-04 12:31PM EDT | 230.00 | 112.00 | 99.20 | 106.00 | 0.00 | - | 1 | 2 | 44.06% |
| HUM260116C00240000 | 2024-04-17 11:54AM EDT | 240.00 | 96.00 | 96.00 | 98.30 | -15.50 | -13.90% | 1 | 5 | 42.42% |
| HUM260116C00250000 | 2024-04-25 2:50PM EDT | 250.00 | 92.00 | 85.00 | 91.10 | 0.00 | - | 1 | 16 | 41.10% |
| HUM260116C00260000 | 2024-04-04 11:15AM EDT | 260.00 | 91.90 | 79.00 | 85.90 | 0.00 | - | 2 | 3 | 41.15% |
| HUM260116C00270000 | 2024-04-24 1:26PM EDT | 270.00 | 83.60 | 73.10 | 79.10 | 0.00 | - | 1 | 8 | 39.87% |
| HUM260116C00280000 | 2024-03-14 3:37PM EDT | 280.00 | 105.60 | 76.40 | 82.60 | 0.00 | - | 1 | 0 | 45.54% |
| HUM260116C00290000 | 2024-04-02 2:38PM EDT | 290.00 | 68.90 | 62.60 | 66.50 | 0.00 | - | 2 | 5 | 37.65% |
| HUM260116C00300000 | 2024-04-26 11:38AM EDT | 300.00 | 60.51 | 56.80 | 60.20 | -5.64 | -8.53% | 1 | 21 | 36.35% |
| HUM260116C00310000 | 2024-04-24 12:23PM EDT | 310.00 | 57.72 | 52.50 | 55.40 | 0.00 | - | 3 | 28 | 35.90% |
| HUM260116C00320000 | 2024-04-25 1:09PM EDT | 320.00 | 51.68 | 47.50 | 50.30 | 0.00 | - | 2 | 40 | 35.10% |
| HUM260116C00330000 | 2024-04-26 3:59PM EDT | 330.00 | 45.00 | 42.00 | 45.10 | -2.40 | -5.06% | 1 | 17 | 34.09% |
| HUM260116C00340000 | 2024-04-24 11:41AM EDT | 340.00 | 42.50 | 38.70 | 41.00 | 0.00 | - | 1 | 21 | 33.62% |
| HUM260116C00350000 | 2024-04-26 2:26PM EDT | 350.00 | 37.20 | 34.50 | 37.00 | -4.30 | -10.36% | 11 | 75 | 33.06% |
| HUM260116C00360000 | 2024-04-25 10:16AM EDT | 360.00 | 35.50 | 31.50 | 33.20 | 0.00 | - | 1 | 44 | 32.48% |
| HUM260116C00370000 | 2024-04-11 11:52AM EDT | 370.00 | 37.68 | 28.20 | 29.80 | 0.00 | - | 1 | 30 | 32.00% |
| HUM260116C00380000 | 2024-04-24 2:39PM EDT | 380.00 | 31.10 | 21.60 | 26.50 | 0.00 | - | 2 | 43 | 31.44% |
| HUM260116C00390000 | 2024-04-24 10:26AM EDT | 390.00 | 26.20 | 18.20 | 23.60 | 0.00 | - | 1 | 235 | 30.99% |
| HUM260116C00400000 | 2024-04-26 2:26PM EDT | 400.00 | 20.71 | 20.00 | 20.90 | -1.79 | -7.96% | 35 | 134 | 30.52% |
| HUM260116C00410000 | 2024-04-24 2:26PM EDT | 410.00 | 21.54 | 17.00 | 18.50 | 0.00 | - | 4 | 17 | 30.12% |
| HUM260116C00420000 | 2024-04-24 11:33AM EDT | 420.00 | 17.50 | 14.60 | 16.10 | 0.00 | - | 6 | 106 | 29.57% |
| HUM260116C00430000 | 2024-04-24 10:08AM EDT | 430.00 | 17.63 | 12.40 | 14.10 | 0.00 | - | 1 | 4 | 29.17% |
| HUM260116C00440000 | 2024-04-25 10:56AM EDT | 440.00 | 13.10 | 11.40 | 12.60 | 0.00 | - | 1 | 5 | 29.03% |
| HUM260116C00450000 | 2024-04-24 11:37AM EDT | 450.00 | 11.50 | 9.80 | 10.90 | 0.00 | - | 1 | 84 | 28.59% |
| HUM260116C00460000 | 2024-04-03 10:15AM EDT | 460.00 | 13.42 | 8.40 | 9.60 | 0.00 | - | 26 | 13 | 28.37% |
| HUM260116C00470000 | 2024-04-26 11:20AM EDT | 470.00 | 8.90 | 7.10 | 8.50 | -2.00 | -18.35% | 1 | 33 | 28.23% |
| HUM260116C00480000 | 2024-04-26 12:16PM EDT | 480.00 | 6.92 | 4.10 | 7.30 | -6.08 | -46.77% | 2 | 39 | 27.85% |
| HUM260116C00490000 | 2024-04-24 12:21PM EDT | 490.00 | 7.10 | 2.95 | 6.40 | 0.00 | - | 1 | 51 | 27.68% |
| HUM260116C00500000 | 2024-04-26 3:43PM EDT | 500.00 | 5.19 | 5.00 | 5.70 | -1.31 | -20.15% | 11 | 597 | 27.63% |
| HUM260116C00510000 | 2024-04-02 10:18AM EDT | 510.00 | 7.07 | 4.20 | 5.00 | 0.00 | - | 2 | 5 | 27.48% |
| HUM260116C00520000 | 2024-04-25 3:17PM EDT | 520.00 | 4.20 | 3.50 | 4.50 | 0.00 | - | 2 | 57 | 27.52% |
| HUM260116C00530000 | 2024-04-25 3:17PM EDT | 530.00 | 3.70 | 3.00 | 4.10 | 0.00 | - | 2 | 46 | 27.63% |
| HUM260116C00540000 | 2024-04-25 3:17PM EDT | 540.00 | 3.22 | 2.60 | 3.60 | 0.00 | - | 4 | 10 | 27.51% |
| HUM260116C00550000 | 2024-04-26 1:33PM EDT | 550.00 | 2.80 | 2.25 | 3.80 | -0.10 | -3.45% | 3 | 263 | 28.48% |
| HUM260116C00560000 | 2024-04-24 2:25PM EDT | 560.00 | 3.01 | 2.50 | 2.85 | 0.00 | - | 6 | 35 | 27.44% |
| HUM260116C00570000 | 2024-04-02 11:21AM EDT | 570.00 | 3.90 | 1.65 | 2.65 | 0.00 | - | 2 | 7 | 27.64% |
| HUM260116C00580000 | 2024-04-11 11:25AM EDT | 580.00 | 3.30 | 1.30 | 3.00 | 0.00 | - | 1 | 19 | 28.91% |
| HUM260116C00590000 | 2024-02-26 2:13PM EDT | 590.00 | 4.65 | 4.80 | 6.00 | 0.00 | - | 27 | 38 | 34.21% |
| HUM260116C00600000 | 2024-04-25 9:34AM EDT | 600.00 | 1.80 | 0.80 | 4.00 | 0.00 | - | 1 | 160 | 31.84% |
| HUM260116C00610000 | 2024-04-12 3:10PM EDT | 610.00 | 2.31 | 0.70 | 4.00 | 0.00 | - | 2 | 102 | 32.40% |
| HUM260116C00620000 | 2024-04-16 10:00AM EDT | 620.00 | 2.70 | 0.65 | 4.00 | 0.00 | - | 2 | 9 | 32.96% |
| HUM260116C00630000 | 2024-04-12 1:19PM EDT | 630.00 | 2.20 | 0.60 | 3.90 | 0.00 | - | 6 | 1 | 33.33% |
| HUM260116C00640000 | 2024-04-12 12:52PM EDT | 640.00 | 2.20 | 0.60 | 3.80 | 0.00 | - | 2 | 3 | 33.68% |
| HUM260116C00660000 | 2024-04-26 3:10PM EDT | 660.00 | 1.40 | 0.70 | 4.00 | +0.20 | +16.67% | 2 | 29 | 35.06% |
| HUM260116C00680000 | 2024-04-26 1:34PM EDT | 680.00 | 1.05 | 1.00 | 1.95 | -0.15 | -12.50% | 3 | 23 | 31.64% |
| HUM260116C00700000 | 2024-04-23 2:47PM EDT | 700.00 | 3.55 | 0.40 | 3.80 | 0.00 | - | 4 | 7 | 36.64% |
| HUM260116C00720000 | 2024-04-25 2:05PM EDT | 720.00 | 0.95 | 0.40 | 3.70 | 0.00 | - | 4 | 2 | 37.36% |
| HUM260116C00740000 | 2024-03-27 2:51PM EDT | 740.00 | 1.48 | 0.40 | 3.70 | 0.00 | - | 2 | 4 | 38.24% |
| HUM260116C00760000 | 2024-03-19 12:47PM EDT | 760.00 | 1.58 | 0.30 | 3.50 | 0.00 | - | 6 | 5 | 38.69% |
| HUM260116C00780000 | 2024-04-19 11:30AM EDT | 780.00 | 1.10 | 0.90 | 2.60 | 0.00 | - | 1 | 85 | 37.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116P00155000 | 2024-04-12 12:05PM EDT | 155.00 | 3.80 | 1.20 | 4.90 | 0.00 | - | 4 | 11 | 39.47% |
| HUM260116P00160000 | 2024-04-23 3:46PM EDT | 160.00 | 3.50 | 1.40 | 5.80 | 0.00 | - | 2 | 1 | 39.72% |
| HUM260116P00165000 | 2024-04-22 1:50PM EDT | 165.00 | 3.80 | 2.45 | 3.90 | 0.00 | - | 4 | 2 | 34.32% |
| HUM260116P00170000 | 2024-04-24 1:56PM EDT | 170.00 | 3.74 | 3.20 | 4.30 | 0.00 | - | 6 | 13 | 33.78% |
| HUM260116P00175000 | 2024-04-17 2:27PM EDT | 175.00 | 5.19 | 3.60 | 4.70 | 0.00 | - | 1 | 8 | 33.19% |
| HUM260116P00180000 | 2024-03-05 4:55PM EDT | 180.00 | 5.40 | 7.10 | 8.60 | 0.00 | - | 1 | 11 | 38.18% |
| HUM260116P00185000 | 2024-04-23 2:48PM EDT | 185.00 | 4.89 | 2.70 | 5.60 | 0.00 | - | 4 | 39 | 32.06% |
| HUM260116P00190000 | 2024-04-24 2:56PM EDT | 190.00 | 5.60 | 5.30 | 6.20 | 0.00 | - | 2 | 21 | 31.67% |
| HUM260116P00195000 | 2024-04-24 3:53PM EDT | 195.00 | 6.22 | 5.70 | 6.90 | 0.00 | - | 4 | 13 | 31.36% |
| HUM260116P00200000 | 2024-04-26 10:56AM EDT | 200.00 | 6.50 | 6.40 | 7.40 | -0.20 | -2.99% | 1 | 288 | 30.71% |
| HUM260116P00210000 | 2024-04-17 9:32AM EDT | 210.00 | 9.00 | 7.20 | 8.90 | 0.00 | - | 1 | 8 | 29.94% |
| HUM260116P00220000 | 2024-04-02 10:59AM EDT | 220.00 | 15.10 | 9.50 | 10.60 | 0.00 | - | 10 | 138 | 29.16% |
| HUM260116P00230000 | 2024-04-18 11:10AM EDT | 230.00 | 11.80 | 11.10 | 12.60 | 0.00 | - | 3 | 65 | 28.47% |
| HUM260116P00240000 | 2024-04-25 11:25AM EDT | 240.00 | 14.30 | 13.60 | 15.10 | 0.00 | - | 2 | 88 | 28.01% |
| HUM260116P00250000 | 2024-04-25 3:20PM EDT | 250.00 | 16.60 | 15.60 | 17.30 | 0.00 | - | 175 | 219 | 27.05% |
| HUM260116P00260000 | 2024-04-24 1:06PM EDT | 260.00 | 19.00 | 18.20 | 20.30 | 0.00 | - | 6 | 170 | 26.52% |
| HUM260116P00270000 | 2024-04-22 11:06AM EDT | 270.00 | 19.90 | 21.30 | 23.40 | 0.00 | - | 1 | 18 | 25.83% |
| HUM260116P00280000 | 2024-04-23 3:45PM EDT | 280.00 | 22.30 | 24.30 | 27.70 | 0.00 | - | 1 | 71 | 25.75% |
| HUM260116P00290000 | 2024-04-25 3:50PM EDT | 290.00 | 29.10 | 28.50 | 31.30 | 0.00 | - | 9 | 176 | 24.94% |
| HUM260116P00300000 | 2024-04-25 10:15AM EDT | 300.00 | 33.89 | 30.30 | 34.50 | 0.00 | - | 8 | 1,680 | 23.65% |
| HUM260116P00310000 | 2024-04-25 3:00PM EDT | 310.00 | 37.10 | 36.70 | 41.50 | 0.00 | - | 1 | 63 | 24.55% |
| HUM260116P00320000 | 2024-04-25 3:18PM EDT | 320.00 | 41.73 | 42.00 | 44.50 | 0.00 | - | 3 | 59 | 22.68% |
| HUM260116P00330000 | 2024-04-25 3:17PM EDT | 330.00 | 46.80 | 46.80 | 49.80 | 0.00 | - | 2 | 2,241 | 22.01% |
| HUM260116P00340000 | 2024-04-26 12:16PM EDT | 340.00 | 53.31 | 52.20 | 54.70 | +1.21 | +2.32% | 2 | 258 | 20.81% |
| HUM260116P00350000 | 2024-04-04 11:46AM EDT | 350.00 | 61.68 | 58.10 | 63.30 | 0.00 | - | 3 | 2,289 | 21.76% |
| HUM260116P00360000 | 2024-04-17 12:21PM EDT | 360.00 | 59.90 | 64.10 | 67.90 | 0.00 | - | 5 | 100 | 19.77% |
| HUM260116P00370000 | 2024-04-03 2:37PM EDT | 370.00 | 76.50 | 71.20 | 74.90 | 0.00 | - | 3 | 30 | 19.09% |
| HUM260116P00380000 | 2024-04-25 10:31AM EDT | 380.00 | 77.63 | 78.00 | 82.50 | 0.00 | - | 4 | 71 | 18.55% |
| HUM260116P00390000 | 2024-04-03 11:17AM EDT | 390.00 | 90.66 | 85.90 | 90.10 | 0.00 | - | 2 | 38 | 17.64% |
| HUM260116P00400000 | 2024-04-26 3:52PM EDT | 400.00 | 94.56 | 94.70 | 100.80 | +1.21 | +1.30% | 2 | 2,807 | 19.48% |
| HUM260116P00410000 | 2024-04-25 10:07AM EDT | 410.00 | 101.57 | 102.00 | 107.60 | 0.00 | - | 10 | 87 | 17.08% |
| HUM260116P00420000 | 2024-04-26 3:52PM EDT | 420.00 | 112.91 | 109.00 | 119.00 | +3.01 | +2.74% | 2 | 108 | 19.75% |
| HUM260116P00430000 | 2024-04-24 3:44PM EDT | 430.00 | 112.63 | 119.00 | 129.00 | 0.00 | - | 2 | 53 | 20.74% |
| HUM260116P00440000 | 2024-03-22 2:53PM EDT | 440.00 | 98.41 | 112.50 | 116.70 | 0.00 | - | 1 | 44 | 0.00% |
| HUM260116P00450000 | 2024-04-11 3:46PM EDT | 450.00 | 135.70 | 139.00 | 149.00 | 0.00 | - | 80 | 45 | 22.59% |
| HUM260116P00460000 | 2024-04-04 3:31PM EDT | 460.00 | 148.80 | 149.00 | 159.00 | 0.00 | - | 20 | 1 | 23.47% |
| HUM260116P00470000 | 2024-04-02 2:07PM EDT | 470.00 | 162.00 | 159.00 | 169.00 | 0.00 | - | 65 | 0 | 24.32% |
| HUM260116P00480000 | 2024-02-29 1:02PM EDT | 480.00 | 134.27 | 130.00 | 139.00 | 0.00 | - | 1 | 53 | 0.00% |
| HUM260116P00490000 | 2024-01-26 1:42PM EDT | 490.00 | 131.00 | 126.20 | 129.70 | 0.00 | - | 60 | 61 | 0.00% |
| HUM260116P00500000 | 2024-04-24 9:39AM EDT | 500.00 | 174.78 | 189.00 | 199.00 | 0.00 | - | 10 | 0 | 26.72% |
| HUM260116P00510000 | 2024-01-26 4:44PM EDT | 510.00 | 149.20 | 142.00 | 152.00 | 0.00 | - | 337 | 1 | 0.00% |
| HUM260116P00520000 | 2024-01-26 10:37AM EDT | 520.00 | 161.34 | 152.00 | 162.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM260116P00550000 | 2023-11-01 9:55AM EDT | 550.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM260116P00560000 | 2023-12-12 3:40PM EDT | 560.00 | 93.20 | 120.00 | 128.00 | 0.00 | - | 2 | 3 | 0.00% |
| HUM260116P00570000 | 2024-04-04 11:05AM EDT | 570.00 | 258.00 | 259.00 | 269.00 | 0.00 | - | 1 | 0 | 31.57% |
| HUM260116P00580000 | 2023-12-11 10:31AM EDT | 580.00 | 110.00 | 137.00 | 147.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUM260116P00590000 | 2023-12-05 3:24PM EDT | 590.00 | 96.80 | 134.60 | 141.70 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00600000 | 2023-12-05 3:27PM EDT | 600.00 | 104.70 | 142.80 | 151.00 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00780000 | 2024-04-19 3:43PM EDT | 780.00 | 451.00 | 469.00 | 479.00 | 0.00 | - | 1 | 0 | 42.33% |
© 2024 Yahoo. All rights reserved.