U.S. markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
379.65-0.94 (-0.25%)
At close: 4:06PM EST
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM210521C002600002020-10-29 1:30PM EST260.00148.35146.00151.000.00--1124.44%
HUM210521C002900002021-01-29 11:35AM EST290.0091.2089.4096.600.00-5655.26%
HUM210521C003000002021-02-16 12:31PM EST300.0078.9380.4087.300.00-31252.03%
HUM210521C003050002020-12-21 9:59AM EST305.0087.50109.70116.700.00-210108.49%
HUM210521C003150002020-12-31 12:45PM EST315.0098.0075.0080.000.00-4455.40%
HUM210521C003200002020-12-18 12:08PM EST320.0078.0091.0095.600.00-1289.10%
HUM210521C003250002021-01-29 11:34AM EST325.0063.1059.7065.800.00-5946.64%
HUM210521C003300002021-02-04 10:48AM EST330.0058.7755.9061.500.00-151545.26%
HUM210521C003350002021-02-26 10:40AM EST335.0059.9250.7057.40+6.62+12.42%11544.15%
HUM210521C003400002021-02-16 11:03AM EST340.0045.9347.7053.600.00-1243.43%
HUM210521C003450002021-02-22 3:23PM EST345.0046.1844.6049.900.00-1742.73%
HUM210521C003500002021-02-05 12:50PM EST350.0041.0040.7046.300.00-2342.02%
HUM210521C003550002021-02-25 12:26PM EST355.0038.0037.7042.700.00-2941.15%
HUM210521C003600002021-02-24 1:35PM EST360.0037.0033.5038.000.00-5638.50%
HUM210521C003650002021-02-08 3:14PM EST365.0031.8031.2034.900.00-3838.09%
HUM210521C003700002021-02-02 1:53PM EST370.0034.5028.1032.200.00-11338.06%
HUM210521C003750002021-02-24 12:55PM EST375.0027.5024.6029.300.00-11937.53%
HUM210521C003800002021-02-25 10:23AM EST380.0025.5022.5026.000.00-86636.26%
HUM210521C003850002021-02-26 10:31AM EST385.0025.2520.3023.30+2.95+13.23%35335.63%
HUM210521C003900002021-02-22 2:35PM EST390.0018.5018.1021.900.00-57636.59%
HUM210521C003950002021-02-26 10:16AM EST395.0021.0016.0018.80+3.00+16.67%14734.99%
HUM210521C004000002021-02-26 3:56PM EST400.0014.7014.0018.00-0.90-5.77%314736.41%
HUM210521C004050002021-02-09 11:24AM EST405.0016.3012.0016.100.00-123136.09%
HUM210521C004100002021-02-24 12:34PM EST410.0010.8010.2014.400.00-310135.86%
HUM210521C004150002021-02-16 3:54PM EST415.009.108.3011.200.00-96733.13%
HUM210521C004200002021-02-26 11:02AM EST420.0011.207.5010.20+2.70+31.76%6354633.52%
HUM210521C004250002021-02-26 10:16AM EST425.009.605.909.50+4.40+84.62%29434.24%
HUM210521C004300002021-02-10 9:51AM EST430.008.955.007.600.00-12732.74%
HUM210521C004350002021-02-26 9:31AM EST435.006.424.107.90+0.10+1.58%13734.96%
HUM210521C004400002021-02-22 9:31AM EST440.003.603.105.600.00-43332.15%
HUM210521C004450002021-02-19 12:47PM EST445.003.572.804.900.00-1532.17%
HUM210521C004500002021-02-26 11:38AM EST450.004.051.803.60+1.55+62.00%14830.53%
HUM210521C004550002021-01-29 12:50PM EST455.005.331.804.200.00-1633.37%
HUM210521C004600002021-02-16 3:27PM EST460.002.411.902.600.00-1113130.35%
HUM210521C004650002021-02-26 9:50AM EST465.002.451.002.30-19.55-88.86%10230.62%
HUM210521C004700002021-02-22 12:50PM EST470.001.601.402.350.00-14031.95%
HUM210521C004750002021-02-09 1:22PM EST475.002.241.202.300.00-125032.93%
HUM210521C004800002021-02-24 2:48PM EST480.001.230.202.250.00-115233.88%
HUM210521C004850002021-01-28 11:00AM EST485.005.140.252.200.00-2234.80%
HUM210521C004900002021-02-08 10:15AM EST490.001.400.701.200.00-12631.57%
HUM210521C004950002021-02-03 2:46PM EST495.001.400.001.450.00-1133.79%
HUM210521C005000002021-02-24 3:16PM EST500.000.050.002.250.00-11238.17%
HUM210521C005050002021-02-18 12:59PM EST505.000.540.002.250.00-13039.19%
HUM210521C005200002021-02-08 3:18PM EST520.000.600.001.250.00-244037.49%
HUM210521C005400002021-02-02 1:23PM EST540.000.550.002.800.00-1125848.14%
HUM210521C005600002021-01-06 11:31AM EST560.002.100.000.650.00-17339.80%
HUM210521C005800002021-01-08 1:54PM EST580.001.800.000.600.00-18042.21%
HUM210521C006000002021-01-11 10:06AM EST600.001.200.000.600.00-5644.97%
HUM210521C006200002020-10-20 2:26PM EST620.001.950.000.600.00--847.61%
HUM210521C006400002020-11-06 3:07PM EST640.000.050.000.550.00-1149.56%
HUM210521C006600002020-11-24 10:05AM EST660.000.100.000.550.00-151651.95%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM210521P001950002021-02-01 2:21PM EST195.000.800.004.300.00-21584.03%
HUM210521P002300002020-12-11 1:25PM EST230.001.500.001.350.00-2453.20%
HUM210521P002400002020-12-08 3:00PM EST240.001.500.001.650.00--150.88%
HUM210521P002500002021-01-04 9:40AM EST250.001.450.152.350.00-3650.59%
HUM210521P002600002020-12-09 10:46AM EST260.002.200.002.350.00-11153.13%
HUM210521P002700002021-02-05 3:23PM EST270.002.000.601.850.00-11246.22%
HUM210521P002800002021-02-08 10:20AM EST280.002.601.753.900.00-3950.73%
HUM210521P002900002021-02-16 3:46PM EST290.003.332.302.950.00-113242.82%
HUM210521P003000002021-02-19 12:49PM EST300.003.802.903.900.00-639741.78%
HUM210521P003050002021-02-26 3:17PM EST305.003.901.354.50-0.36-8.45%17041.36%
HUM210521P003100002021-02-25 3:20PM EST310.004.604.004.800.00-124039.95%
HUM210521P003150002021-02-25 3:20PM EST315.005.302.806.000.00-15940.72%
HUM210521P003200002021-02-25 3:18PM EST320.006.104.408.300.00-18543.50%
HUM210521P003250002021-02-19 3:59PM EST325.007.125.607.500.00-25539.32%
HUM210521P003300002021-02-16 1:24PM EST330.008.906.709.400.00-15440.65%
HUM210521P003350002021-02-16 2:13PM EST335.009.706.808.900.00-12937.13%
HUM210521P003400002021-02-25 2:32PM EST340.009.838.309.900.00-34136.40%
HUM210521P003450002021-02-22 9:31AM EST345.0012.708.9012.400.00-116438.03%
HUM210521P003500002021-02-25 2:32PM EST350.0012.3910.8013.300.00-1112636.70%
HUM210521P003550002021-02-17 2:28PM EST355.0014.0311.6016.100.00-115338.18%
HUM210521P003600002021-02-26 12:25PM EST360.0014.2014.0018.10-0.90-5.96%421538.14%
HUM210521P003650002021-02-24 12:50PM EST365.0015.7315.3018.200.00-1025435.12%
HUM210521P003700002021-02-25 9:35AM EST370.0018.5117.7020.700.00-15235.43%
HUM210521P003750002021-02-24 3:02PM EST375.0020.9719.9023.100.00-26035.37%
HUM210521P003800002021-02-26 11:30AM EST380.0021.6722.4024.40-1.63-7.00%14133.57%
HUM210521P003850002021-02-25 3:23PM EST385.0027.0024.3026.900.00-75233.22%
HUM210521P003900002021-02-24 3:02PM EST390.0028.2027.6030.300.00-12033.90%
HUM210521P003950002021-02-11 3:23PM EST395.0032.4430.5033.500.00-124034.09%
HUM210521P004000002021-02-22 11:53AM EST400.0035.6033.1036.000.00-12033.08%
HUM210521P004050002021-01-19 2:19PM EST405.0028.2038.1040.200.00-11434.29%
HUM210521P004100002021-01-11 2:32PM EST410.0023.2042.9046.400.00-19038.30%
HUM210521P004150002021-01-21 11:54AM EST415.0029.6946.5048.800.00-102736.59%
HUM210521P004200002021-02-16 1:13PM EST420.0052.5747.8050.500.00-11933.45%
HUM210521P004250002021-01-11 2:35PM EST425.0029.3053.8058.600.00-12840.29%
HUM210521P004300002021-02-16 1:13PM EST430.0061.7052.4058.100.00-11233.02%
HUM210521P004350002021-01-14 2:20PM EST435.0045.3659.5061.500.00-101431.71%
HUM210521P004400002021-02-22 3:09PM EST440.0063.1060.4065.600.00-252531.45%
HUM210521P004450002020-12-14 1:35PM EST445.0067.7546.0048.900.00-550.00%
HUM210521P004500002021-01-29 1:35PM EST450.0078.1069.3074.600.00-2232.14%
HUM210521P004550002021-02-02 10:42AM EST455.0075.4073.6079.300.00-102832.78%
HUM210521P004600002020-11-24 10:03AM EST460.0063.7065.8068.100.00--40.00%
HUM210521P004650002021-01-19 12:12AM EST465.0060.500.000.000.00--10.00%
HUM210521P004700002021-02-16 1:13PM EST470.0098.1887.7094.700.00-1237.70%
HUM210521P004750002020-10-07 9:08AM EST475.0073.1062.0065.500.00--20.00%
HUM210521P004800002021-02-16 1:13PM EST480.00107.9197.50104.900.00-1640.72%
HUM210521P004850002020-10-30 9:25AM EST485.0098.0083.9086.900.00-220.00%
HUM210521P004900002020-11-23 2:11PM EST490.0090.5088.0092.500.00--20.00%
HUM210521P005000002021-02-04 10:49AM EST500.00120.20116.50126.000.00--548.31%