U.S. markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
386.30+1.38 (+0.36%)
At close: 4:05PM EST

386.30 -0.16 (-0.04%)
After hours: 4:15PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM210319C003200002021-03-02 1:33PM EST320.0067.5064.1071.00+5.50+8.87%1256.10%
HUM210319C003250002021-01-27 11:57AM EST325.0055.7053.3060.100.00-200.00%
HUM210319C003300002021-02-09 12:07PM EST330.0054.5053.7060.900.00--370.52%
HUM210319C003350002021-02-16 12:35PM EST335.0042.5049.0056.400.00--168.36%
HUM210319C003400002021-02-08 12:31PM EST340.0040.7244.0051.500.00-1164.08%
HUM210319C003450002021-02-16 1:59PM EST345.0034.5039.5046.700.00-21160.19%
HUM210319C003500002021-02-16 11:56AM EST350.0028.3834.6041.800.00--255.77%
HUM210319C003550002021-02-19 1:23PM EST355.0028.3031.6035.900.00-1247.14%
HUM210319C003600002021-02-17 12:30PM EST360.0023.6026.0031.500.00-11644.72%
HUM210319C003650002021-02-24 1:36PM EST365.0023.8023.5026.000.00-11237.83%
HUM210319C003675002021-02-25 11:03AM EST367.5021.1020.6024.400.00--238.57%
HUM210319C003700002021-03-02 11:30AM EST370.0020.8018.5022.10+0.30+1.46%314236.62%
HUM210319C003725002021-02-22 10:52AM EST372.5015.1017.1019.900.00--1734.91%
HUM210319C003750002021-03-01 12:27PM EST375.0017.1015.1018.000.00-111234.03%
HUM210319C003775002021-02-22 12:44PM EST377.5012.9013.3016.100.00--132.97%
HUM210319C003800002021-03-02 12:13PM EST380.0014.0012.5014.40+1.80+14.75%1015732.30%
HUM210319C003825002021-02-25 3:04PM EST382.5013.3010.9013.60+2.30+20.91%51234.07%
HUM210319C003850002021-03-02 1:38PM EST385.0011.109.6013.00+1.40+14.43%142,57936.12%
HUM210319C003875002021-03-02 3:38PM EST387.509.168.309.60-0.24-2.55%11629.73%
HUM210319C003900002021-03-02 11:48AM EST390.007.637.108.40-0.57-6.95%439429.50%
HUM210319C003925002021-03-01 9:47AM EST392.506.306.007.200.00-1528.98%
HUM210319C003950002021-03-01 3:37PM EST395.005.665.006.300.00-2931129.07%
HUM210319C003975002021-02-23 9:48AM EST397.504.004.405.400.00--128.86%
HUM210319C004000002021-03-02 3:21PM EST400.003.873.704.70-0.29-6.97%92,64929.02%
HUM210319C004050002021-03-02 12:44PM EST405.002.902.353.30-0.18-5.84%189528.50%
HUM210319C004100002021-03-01 10:52AM EST410.002.411.552.850.00-113430.66%
HUM210319C004150002021-03-02 1:34PM EST415.001.301.001.55-0.05-3.70%1638028.06%
HUM210319C004200002021-03-02 2:11PM EST420.000.790.501.00-0.31-28.18%137227.76%
HUM210319C004250002021-02-25 12:10PM EST425.000.800.100.650.00-28327.71%
HUM210319C004300002021-02-25 10:08AM EST430.000.700.000.550.00-73729.30%
HUM210319C004350002021-02-17 11:21AM EST435.000.410.000.450.00-104930.57%
HUM210319C004400002021-02-10 2:55PM EST440.000.810.000.550.00-21134.16%
HUM210319C004450002021-02-08 11:55AM EST445.000.650.002.250.00-11150.23%
HUM210319C004500002021-02-24 3:41PM EST450.000.210.051.500.00-11747.88%
HUM210319C004550002021-01-28 2:36PM EST455.003.550.002.200.00-91055.42%
HUM210319C004600002021-02-11 3:35PM EST460.000.400.004.300.00-3757.73%
HUM210319C004650002021-01-27 10:42AM EST465.002.250.004.300.00-1260.30%
HUM210319C004700002021-01-28 2:43PM EST470.002.000.004.300.00-1362.83%
HUM210319C004750002021-02-18 12:18PM EST475.000.010.004.300.00--13965.31%
HUM210319C004800002021-01-27 3:39PM EST480.001.000.0010.000.00-11684.86%
HUM210319C004850002021-02-04 9:47AM EST485.000.300.000.300.00--248.73%
HUM210319C004900002021-01-25 9:30AM EST490.000.950.001.550.00-4458.89%
HUM210319C005000002021-02-26 1:21PM EST500.000.250.000.500.00-20020252.73%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM210319P002700002021-02-08 3:09PM EST270.000.400.004.300.00-12106.45%
HUM210319P002800002021-02-09 3:20PM EST280.000.01-4.300.00--5116.25%
HUM210319P003000002021-02-23 10:28AM EST300.000.150.004.300.00-10020080.44%
HUM210319P003100002021-02-26 11:57AM EST310.000.420.009.600.00-1290.47%
HUM210319P003150002021-02-26 3:11PM EST315.000.410.003.700.00-545865.54%
HUM210319P003200002021-02-26 12:29PM EST320.000.550.003.700.00-21761.57%
HUM210319P003250002021-02-26 10:42AM EST325.000.860.000.450.00-10012842.65%
HUM210319P003300002021-02-26 9:49AM EST330.001.000.000.900.00-507745.26%
HUM210319P003350002021-02-26 11:57AM EST335.001.200.001.050.00-10114943.25%
HUM210319P003400002021-02-26 10:56AM EST340.001.000.001.200.00-113540.97%
HUM210319P003450002021-03-02 3:11PM EST345.000.800.551.25-0.14-14.89%36737.72%
HUM210319P003500002021-03-02 11:53AM EST350.000.920.751.10-0.23-20.00%422432.92%
HUM210319P003525002021-03-01 3:01PM EST352.501.230.651.650.00-1334.80%
HUM210319P003550002021-03-01 3:21PM EST355.001.601.151.550.00-67932.25%
HUM210319P003575002021-02-23 10:14AM EST357.505.001.351.750.00--931.47%
HUM210319P003600002021-03-02 3:55PM EST360.001.801.602.05-0.60-25.00%1038431.04%
HUM210319P003625002021-03-01 3:43PM EST362.502.751.952.400.00-11030.65%
HUM210319P003650002021-03-02 11:07AM EST365.002.832.252.80+0.32+12.75%117430.24%
HUM210319P003675002021-02-26 12:36PM EST367.505.602.703.300.00-2230.01%
HUM210319P003700002021-03-02 3:17PM EST370.003.503.203.90-0.60-14.63%416029.89%
HUM210319P003725002021-02-26 1:28PM EST372.507.303.805.000.00-2731.21%
HUM210319P003750002021-03-01 12:52PM EST375.005.344.305.300.00-115829.50%
HUM210319P003775002021-03-02 3:17PM EST377.505.505.105.90-5.60-50.45%41728.59%
HUM210319P003800002021-03-02 3:11PM EST380.006.356.207.00-1.05-14.19%368728.97%
HUM210319P003825002021-03-01 11:08AM EST382.509.006.4010.100.00-61034.97%
HUM210319P003850002021-03-01 12:58PM EST385.0010.507.909.100.00-1312328.50%
HUM210319P003875002021-02-26 11:38AM EST387.5012.708.6010.200.00-171727.98%
HUM210319P003900002021-03-02 2:44PM EST390.0011.0010.3012.40-1.40-11.29%519630.38%
HUM210319P003925002021-02-26 10:53AM EST392.5013.7011.6013.800.00-6630.18%
HUM210319P003950002021-03-01 3:35PM EST395.0015.1012.4015.000.00-1017329.07%
HUM210319P004000002021-02-18 12:36PM EST400.0026.3416.3019.000.00-51731.01%
HUM210319P004050002021-03-01 11:52AM EST405.0021.7919.7023.000.00-1712932.16%
HUM210319P004100002021-02-16 11:55AM EST410.0039.9421.9027.100.00-1232.90%
HUM210319P004150002021-02-17 10:58AM EST415.0042.1527.3032.400.00-20020837.93%
HUM210319P004200002021-02-08 10:43AM EST420.0041.1729.9037.200.00-2640.76%
HUM210319P004250002021-02-16 11:55AM EST425.0054.6734.6041.900.00-1442.91%
HUM210319P004350002021-01-29 9:39AM EST435.0053.0551.1059.100.00-1163.35%
HUM210319P004500002021-01-29 3:02PM EST450.0068.3062.4069.300.00-5552.41%