UK markets open in 4 hours 2 minutes

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
493.81+6.50 (+1.33%)
At close: 04:03PM EDT
494.00 +0.19 (+0.04%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM220930C004900002022-09-28 3:04PM EDT2022-09-308.006.307.60+3.01+60.32%195037.77%
HUM221014C004900002022-09-16 12:49PM EDT2022-10-1417.2512.2016.400.00--035.09%
HUM221021C004900002022-09-27 1:25PM EDT2022-10-2114.6015.0018.000.00-2520532.53%
HUM221028C004900002022-09-27 12:18PM EDT2022-10-2816.3018.2021.400.00-2034.56%
HUM221118C004900002022-09-28 10:49AM EDT2022-11-1822.0025.7028.10+2.30+11.68%3035.67%
HUM230120C004900002022-09-28 1:35PM EDT2023-01-2038.7935.2038.60+4.39+12.76%3033.47%
HUM230217C004900002022-09-28 1:39PM EDT2023-02-1743.7040.8046.40+6.20+16.53%12936.40%
HUM230616C004900002022-09-28 2:37PM EDT2023-06-1660.1957.5062.60+2.24+3.87%25136.70%
HUM240119C004900002022-09-15 9:45AM EDT2024-01-1978.9480.0088.500.00-1738.86%
HUM250117C004900002022-09-15 10:03AM EDT2025-01-17108.00108.50118.000.00-1239.52%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM220930P004900002022-09-28 3:50PM EDT2022-09-303.471.604.50-4.24-54.99%22442.82%
HUM221007P004900002022-09-27 9:47AM EDT2022-10-078.117.308.70-3.89-32.42%2534.06%
HUM221014P004900002022-09-01 10:57AM EDT2022-10-1422.409.4014.400.00--439.53%
HUM221021P004900002022-09-26 12:56PM EDT2022-10-2119.5011.8014.000.00-212732.15%
HUM221028P004900002022-09-27 9:33AM EDT2022-10-2821.1012.0017.300.00-2034.05%
HUM221118P004900002022-09-27 10:52AM EDT2022-11-1821.9019.1022.200.00-75532.82%
HUM230120P004900002022-09-27 12:23PM EDT2023-01-2028.1026.8031.10-4.60-14.07%36130.10%
HUM230217P004900002022-09-26 1:57PM EDT2023-02-1739.4028.6036.000.00-121331.00%
HUM230616P004900002022-09-27 1:13PM EDT2023-06-1646.7040.1046.500.00-4029.24%
HUM240119P004900002022-09-28 12:21PM EDT2024-01-1959.0053.0062.50-0.50-0.84%12728.82%