U.S. markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
425.86-4.89 (-1.14%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM210806C004275002021-07-30 12:54PM EDT427.505.521.804.20-3.68-40.00%2521.11%
HUM210806C004300002021-07-30 1:55PM EDT430.004.692.253.10-1.11-19.14%7620.70%
HUM210806C004400002021-07-30 3:53PM EDT440.000.700.652.00-1.10-61.11%1274628.76%
HUM210806C004475002021-07-29 9:31AM EDT447.504.300.000.700.00-21226.97%
HUM210806C004500002021-07-30 3:58PM EDT450.000.300.001.10-0.55-64.71%618832.94%
HUM210806C004575002021-07-28 3:38PM EDT457.501.700.000.500.00-2232.94%
HUM210806C004600002021-07-29 2:29PM EDT460.000.230.054.400.00-111651.34%
HUM210806C004625002021-07-26 1:07PM EDT462.5011.320.004.400.00-1153.55%
HUM210806C004650002021-07-28 3:43PM EDT465.000.580.004.400.00-1255.90%
HUM210806C004675002021-07-28 3:45PM EDT467.500.500.001.500.00-112652.22%
HUM210806C004700002021-07-29 2:08PM EDT470.001.040.004.300.00-2660.07%
HUM210806C004750002021-07-26 3:40PM EDT475.005.370.004.300.00--264.50%
HUM210806C004800002021-07-23 3:20PM EDT480.005.330.004.300.00-1168.80%
HUM210806C004850002021-07-29 2:08PM EDT485.002.040.004.300.00-1372.99%
HUM210806C004950002021-07-29 1:14PM EDT495.000.100.004.300.00-1081.05%
HUM210806C005150002021-07-27 3:20PM EDT515.000.660.004.300.00-1296.17%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM210806P003900002021-06-30 10:31AM EDT390.002.080.001.200.00-30025248.29%
HUM210806P004000002021-07-28 9:55AM EDT400.000.670.051.400.00-525539.37%
HUM210806P004050002021-07-30 3:51PM EDT405.000.600.301.75+0.37+160.87%3436.35%
HUM210806P004100002021-07-27 11:59AM EDT410.000.800.651.00-0.17-17.53%11425.00%
HUM210806P004125002021-07-30 3:54PM EDT412.501.150.851.50+0.28+32.18%52325.64%
HUM210806P004200002021-07-30 11:46AM EDT420.002.051.852.90+0.25+13.89%23522.79%
HUM210806P004250002021-07-30 3:42PM EDT425.002.883.504.80+0.68+30.91%16922.21%
HUM210806P004300002021-07-30 11:46AM EDT430.004.956.308.10+1.85+59.68%2214924.52%
HUM210806P004350002021-07-30 3:10PM EDT435.008.638.8011.50+0.95+12.37%152124.50%
HUM210806P004400002021-07-29 3:33PM EDT440.0010.6610.8015.200.00-23822.77%
HUM210806P004450002021-07-30 12:25PM EDT445.0016.2714.5023.80+3.94+31.95%53649.29%
HUM210806P004475002021-07-22 1:10PM EDT447.504.0018.4025.200.00-1446.49%
HUM210806P004500002021-07-23 9:32AM EDT450.004.0021.0027.800.00-41449.96%
HUM210806P004600002021-07-29 3:27PM EDT460.0028.5029.5038.000.00-1162.21%
HUM210806P004625002021-07-28 9:32AM EDT462.5020.9332.0040.400.00-3364.21%
HUM210806P004675002021-07-28 9:32AM EDT467.5026.6337.0045.400.00-11869.31%
HUM210806P004700002021-07-27 10:21AM EDT470.0010.8539.5048.900.00-2178.16%
HUM210806P004800002021-06-25 12:23PM EDT480.0039.2114.0014.700.00-110.00%