UK Markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
496.88+12.81 (+2.65%)
At close: 04:03PM EDT
496.70 -0.18 (-0.04%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM220812C004200002022-07-01 10:54AM EDT420.0054.0061.3067.500.00--30.00%
HUM220812C004250002022-07-28 9:30AM EDT425.0057.4152.6059.700.00--10.00%
HUM220812C004300002022-07-28 9:30AM EDT430.0052.6747.1055.000.00--10.00%
HUM220812C004400002022-08-08 1:14PM EDT440.0041.8037.2044.900.00--70.00%
HUM220812C004450002022-07-14 9:30AM EDT445.0034.0332.7039.300.00--60.00%
HUM220812C004500002022-07-14 12:00PM EDT450.0029.1028.3034.200.00--160.00%
HUM220812C004600002022-07-05 10:41AM EDT460.0023.0022.0028.100.00--00.00%
HUM220812C004625002022-08-01 10:55AM EDT462.5018.4016.1021.500.00--10.00%
HUM220812C004700002022-08-08 3:46PM EDT470.0015.009.1014.400.00--20.00%
HUM220812C004725002022-08-02 10:54AM EDT472.5011.706.8013.100.00-102980.00%
HUM220812C004750002022-08-04 10:16AM EDT475.0011.456.608.700.00-130.00%
HUM220812C004775002022-08-11 10:28AM EDT477.505.604.806.00-1.30-18.84%2110.00%
HUM220812C004800002022-08-11 2:31PM EDT480.003.392.955.70-8.78-72.14%72270.00%
HUM220812C004825002022-08-11 10:08AM EDT482.502.201.754.50-7.96-78.35%1220.00%
HUM220812C004850002022-08-11 12:56PM EDT485.002.510.802.15-3.19-55.96%1680.00%
HUM220812C004875002022-08-11 10:10AM EDT487.500.800.350.80-5.76-87.80%1270.00%
HUM220812C004900002022-08-11 12:56PM EDT490.000.680.100.35-4.32-86.40%3240.00%
HUM220812C004925002022-08-10 12:57PM EDT492.501.320.000.35-2.28-63.33%2160.00%
HUM220812C004950002022-08-10 12:57PM EDT495.000.800.001.20-1.20-60.00%5190.00%
HUM220812C004975002022-08-10 12:38PM EDT497.500.700.004.30-0.60-46.15%1544.34%
HUM220812C005000002022-08-10 10:54AM EDT500.000.300.004.40-1.00-76.92%12355.99%
HUM220812C005050002022-08-09 2:44PM EDT505.000.450.000.100.00-71618.70%
HUM220812C005100002022-08-09 12:19PM EDT510.000.300.004.300.00-5564.55%
HUM220812C005200002022-07-22 2:22PM EDT520.003.200.004.300.00--190.31%
HUM220812C005300002022-07-26 10:11AM EDT530.002.600.001.050.00--178.52%
HUM220812C005400002022-07-11 1:01PM EDT540.002.030.004.300.00--2135.03%
HUM220812C005700002022-08-09 12:37PM EDT570.000.050.000.050.00-7796.09%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM220812P002400002022-07-18 12:31PM EDT240.000.050.000.050.00--19453.13%
HUM220812P002600002022-07-21 9:48AM EDT260.000.050.000.050.00--17406.25%
HUM220812P002700002022-07-05 10:18AM EDT270.000.500.004.300.00--1672.46%
HUM220812P002800002022-07-27 12:04PM EDT280.000.050.000.300.00--101432.03%
HUM220812P002900002022-08-09 2:17PM EDT290.000.010.000.050.00-80127342.19%
HUM220812P003000002022-08-10 2:42PM EDT300.000.010.000.050.00-2718321.88%
HUM220812P003100002022-07-27 12:07PM EDT310.000.050.000.050.00--17301.56%
HUM220812P003750002022-08-08 9:56AM EDT375.000.050.000.050.00--3187.50%
HUM220812P003850002022-08-08 11:35AM EDT385.000.110.004.300.00--12324.12%
HUM220812P003900002022-08-05 10:37AM EDT390.000.100.004.300.00--6310.89%
HUM220812P003950002022-08-08 1:44PM EDT395.000.100.004.300.00--12297.75%
HUM220812P004050002022-08-10 1:55PM EDT405.000.050.000.05-0.35-87.50%-30139.06%
HUM220812P004100002022-08-10 1:54PM EDT410.000.050.004.30-0.09-64.29%-6258.89%
HUM220812P004150002022-08-10 1:54PM EDT415.000.050.000.05+0.05--1124.22%
HUM220812P004200002022-08-10 1:54PM EDT420.000.050.000.05-0.86-94.51%57117.19%
HUM220812P004250002022-08-09 9:41AM EDT425.000.150.000.050.00-112109.38%
HUM220812P004300002022-08-10 1:56PM EDT430.000.100.000.10-4.50-97.83%-8109.38%
HUM220812P004350002022-08-10 1:54PM EDT435.000.050.003.20-1.34-96.40%-3181.01%
HUM220812P004400002022-08-05 12:56PM EDT440.000.460.004.300.00-59182.42%
HUM220812P004450002022-08-10 9:47AM EDT445.000.300.004.30+0.10+50.00%120169.73%
HUM220812P004500002022-08-10 2:08PM EDT450.000.180.000.25-0.12-40.00%21288.28%
HUM220812P004550002022-08-10 9:53AM EDT455.000.200.001.50-0.35-63.64%158110.01%
HUM220812P004600002022-08-10 1:12PM EDT460.000.200.001.45-0.65-76.47%-2598.39%
HUM220812P004625002022-08-08 11:11AM EDT462.500.700.001.350.00--1191.41%
HUM220812P004650002022-08-10 12:58PM EDT465.000.400.102.45-0.05-11.11%5107101.03%
HUM220812P004675002022-08-10 1:34PM EDT467.500.350.151.35-1.95-84.78%25282.67%
HUM220812P004700002022-08-11 11:45AM EDT470.000.300.300.70-1.50-83.33%13470.07%
HUM220812P004725002022-08-11 2:14PM EDT472.500.800.450.90-2.80-77.78%31569.63%
HUM220812P004750002022-08-11 2:13PM EDT475.001.100.701.40+0.10+10.00%22072.27%
HUM220812P004775002022-08-10 3:30PM EDT477.501.351.102.00-0.80-37.21%-4474.95%
HUM220812P004800002022-08-11 9:55AM EDT480.001.301.853.00-3.06-70.18%13281.03%
HUM220812P004825002022-08-11 11:38AM EDT482.502.202.954.50-2.80-56.00%83089.77%
HUM220812P004850002022-08-11 10:55AM EDT485.003.004.205.80+0.72+31.58%53195.78%
HUM220812P004875002022-08-10 1:34PM EDT487.505.504.208.40+1.68+43.98%319100.42%
HUM220812P004900002022-08-10 11:48AM EDT490.006.206.6011.70+1.38+28.63%1087119.24%
HUM220812P004925002022-08-10 9:46AM EDT492.506.108.8014.20+6.10--3131.47%
HUM220812P004950002022-08-10 9:49AM EDT495.007.4510.5017.90-0.40-5.10%8065146.05%
HUM220812P004975002022-08-10 9:49AM EDT497.509.4512.6020.60-0.25-2.58%800156.93%
HUM220812P005000002022-08-09 1:28PM EDT500.0011.5015.7023.000.00-21170.56%
HUM220812P005050002022-08-10 3:09PM EDT505.0020.6520.8027.80+6.65+47.50%10191.06%