U.S. markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
455.76-14.21 (-3.02%)
At close: 4:03PM EDT

469.97 +14.21 (3.12%)
After hours: 5:26PM EDT

In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM211119C003100002021-04-28 10:31AM EDT310.00131.80143.50153.000.00-1145.13%
HUM211119C003300002021-05-11 11:30AM EDT330.00135.30125.20134.00+10.10+8.07%2241.13%
HUM211119C003350002021-04-28 2:38PM EDT335.00108.20120.30129.500.00-2340.50%
HUM211119C003400002021-03-23 10:14AM EDT340.0078.10111.90117.700.00--125.95%
HUM211119C004300002021-05-11 10:21AM EDT430.0055.0045.7050.20+10.00+22.22%2327.95%
HUM211119C004500002021-05-04 11:27AM EDT450.0037.6035.5039.400.00-1227.78%
HUM211119C004550002021-05-11 1:31PM EDT455.0037.6132.2035.50+3.71+10.94%1326.62%
HUM211119C004600002021-05-10 11:18AM EDT460.0040.8930.2034.500.00-1727.58%
HUM211119C004650002021-05-11 1:31PM EDT465.0032.6527.8031.50-2.20-6.31%110226.94%
HUM211119C004700002021-05-10 11:18AM EDT470.0035.3025.5030.100.00-11527.43%
HUM211119C004750002021-04-28 10:12AM EDT475.0018.8123.7026.400.00--126.10%
HUM211119C004800002021-04-28 10:10AM EDT480.0023.0922.1024.50+1.09+4.95%10126.05%
HUM211119C004850002021-04-28 2:07PM EDT485.0013.9820.5023.000.00--126.23%
HUM211119C004950002021-04-19 12:14AM EDT495.0013.0717.2018.700.00--125.32%
HUM211119C005000002021-05-10 1:52PM EDT500.0022.0015.4019.000.00-2426.74%
HUM211119C005200002021-05-10 12:01PM EDT520.0014.9010.3013.30+14.90--1526.11%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM211119P002200002021-04-07 11:05AM EDT220.001.350.001.500.00--153.87%
HUM211119P002700002021-04-07 11:05AM EDT270.003.550.001.500.00--140.27%
HUM211119P002800002021-03-26 10:08AM EDT280.004.400.055.900.00-2251.26%
HUM211119P003000002021-04-08 10:27AM EDT300.005.700.852.000.00-1135.14%
HUM211119P003100002021-04-23 2:58PM EDT310.003.101.506.300.00-3343.37%
HUM211119P003200002021-04-20 12:55PM EDT320.004.402.805.800.00--339.64%
HUM211119P003250002021-04-28 12:10PM EDT325.003.903.104.600.00--135.92%
HUM211119P003400002021-05-07 12:28PM EDT340.004.003.504.700.00-101532.34%
HUM211119P003500002021-04-26 2:09PM EDT350.006.335.106.100.00-51332.29%
HUM211119P003650002021-04-07 2:50PM EDT365.0018.202.307.000.00--329.81%
HUM211119P003700002021-04-27 2:20PM EDT370.009.304.608.900.00-4631.07%
HUM211119P003750002021-04-28 1:15PM EDT375.0010.508.009.500.00-32330.47%
HUM211119P003800002021-05-10 10:15AM EDT380.006.578.6010.900.00-51530.77%
HUM211119P003850002021-04-09 10:59AM EDT385.0024.675.109.400.00-2227.64%
HUM211119P004000002021-05-10 2:27PM EDT400.009.9011.1015.100.00-705029.42%
HUM211119P004100002021-03-31 2:57PM EDT410.0032.0315.4021.900.00-101032.57%
HUM211119P004150002021-04-26 12:17PM EDT415.0019.9716.3018.300.00-2227.76%
HUM211119P004200002021-05-04 12:08PM EDT420.0019.3016.7019.600.00-3627.29%
HUM211119P004300002021-03-31 2:57PM EDT430.0041.2822.4029.100.00--1031.76%
HUM211119P004450002021-04-19 10:31AM EDT445.0038.7027.5029.100.00--126.23%
HUM211119P004500002021-05-10 2:17PM EDT450.0023.8029.4031.500.00-6626.16%
HUM211119P004550002021-05-10 1:41PM EDT455.0025.2032.6035.400.00-63227.14%
HUM211119P004600002021-05-10 2:18PM EDT460.0028.1033.1037.400.00-101126.58%
HUM211119P004700002021-05-10 12:29PM EDT470.0031.4039.1042.400.00-8925.98%
HUM211119P004900002021-05-10 2:13PM EDT490.0043.1052.6055.10+43.10--225.85%
HUM211119P005000002021-05-10 2:14PM EDT500.0049.2059.1062.10+49.20--1025.83%