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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM220121C001200002021-03-02 9:59AM EST120.00263.00261.50271.50+1.00+0.38%1284.61%
HUM220121C001250002020-07-09 3:57PM EST125.00221.000.000.000.00-220.00%
HUM220121C001300002020-09-18 1:24PM EST130.00269.68303.40307.900.00-149179.56%
HUM220121C001350002020-07-09 3:57PM EST135.00229.100.000.000.00-2390.00%
HUM220121C001500002020-07-09 3:57PM EST150.00148.600.000.000.00--10.00%
HUM220121C001700002020-07-09 3:57PM EST170.00208.550.000.000.00-1640.00%
HUM220121C001750002020-07-09 3:57PM EST175.00132.450.000.000.00--10.00%
HUM220121C002000002021-02-05 3:35PM EST200.00181.63184.00193.500.00-4655.62%
HUM220121C002100002021-01-07 11:50AM EST210.00234.00169.00178.500.00-1239.23%
HUM220121C002200002020-07-09 3:57PM EST220.00103.000.000.000.00--00.00%
HUM220121C002300002020-11-04 10:33AM EST230.00222.50185.00189.000.00-1178.79%
HUM220121C002400002020-11-20 12:10PM EST240.00171.30156.50161.000.00-1351.21%
HUM220121C002500002021-02-08 10:15AM EST250.00138.00140.60148.900.00--548.14%
HUM220121C002550002020-07-09 3:57PM EST255.00104.170.000.000.00-300.00%
HUM220121C002600002021-01-06 3:32PM EST260.00183.00125.70132.800.00-1336.05%
HUM220121C002650002020-11-16 12:38PM EST265.00170.75135.40137.600.00-1648.02%
HUM220121C002700002020-09-03 12:02PM EST270.00159.50150.00154.500.00-5767.44%
HUM220121C002750002020-12-31 9:48AM EST275.00142.55120.50128.500.00-1645.81%
HUM220121C002850002021-02-03 9:34AM EST285.00109.90111.50116.600.00-1140.54%
HUM220121C002900002021-02-03 9:34AM EST290.00106.10107.10115.400.00--143.06%
HUM220121C002950002020-07-09 3:57PM EST295.0058.900.000.000.00-120.00%
HUM220121C003000002021-02-05 11:07AM EST300.0099.80100.00105.200.00-21139.70%
HUM220121C003050002021-01-29 10:48AM EST305.00101.5091.9098.800.00-41636.77%
HUM220121C003150002021-02-16 12:13AM EST315.0089.2088.9094.000.00--438.57%
HUM220121C003200002021-02-23 9:32AM EST320.0082.7085.0088.900.00-21636.89%
HUM220121C003300002021-01-06 11:34AM EST330.00115.2871.1079.100.00-52933.91%
HUM220121C003400002021-02-16 11:14AM EST340.0068.0070.4076.800.00-13536.96%
HUM220121C003500002021-03-02 12:25PM EST350.0067.0064.6070.60+5.00+8.06%12336.50%
HUM220121C003600002021-03-01 9:30AM EST360.0058.2058.5061.900.00-18333.98%
HUM220121C003700002021-02-26 11:13AM EST370.0057.0053.0057.100.00-11934.17%
HUM220121C003800002021-03-02 11:32AM EST380.0049.0046.4050.70+4.00+8.89%14632.99%
HUM220121C003900002021-03-02 2:56PM EST390.0044.7741.1048.60+5.27+13.34%14634.60%
HUM220121C004000002021-03-01 1:06PM EST400.0039.7038.3044.800.00-114134.80%
HUM220121C004100002021-02-23 12:34PM EST410.0032.2033.5036.200.00-19031.49%
HUM220121C004200002021-02-24 12:42PM EST420.0030.0030.6035.600.00-821633.49%
HUM220121C004300002021-02-22 2:18PM EST430.0025.0626.4031.200.00-110832.67%
HUM220121C004400002021-02-25 1:47PM EST440.0023.9021.6025.900.00-631330.99%
HUM220121C004500002021-03-02 11:56AM EST450.0021.0020.5025.10+0.50+2.44%116632.35%
HUM220121C004600002021-02-26 2:17PM EST460.0016.6016.3023.000.00-113832.61%
HUM220121C004700002021-03-02 2:56PM EST470.0016.1713.7019.00+0.27+1.70%21331.26%
HUM220121C004800002021-03-02 9:41AM EST480.0013.7013.1015.40-0.30-2.14%310229.92%
HUM220121C004900002021-02-02 11:46AM EST490.0015.0011.7015.400.00-27131.41%
HUM220121C005000002021-03-02 2:56PM EST500.0010.0510.0013.20-7.35-42.24%13730.90%
HUM220121C005200002021-01-27 12:09PM EST520.0011.706.108.300.00-221728.63%
HUM220121C005400002021-03-01 10:13AM EST540.005.673.306.500.00-109328.79%
HUM220121C005600002021-02-03 10:43AM EST560.004.303.209.400.00-13734.33%
HUM220121C005800002021-02-24 12:59PM EST580.002.802.804.300.00-113729.61%
HUM220121C006000002021-03-02 3:18PM EST600.002.451.403.80-1.15-31.94%25230.52%
HUM220121C006200002020-11-23 12:21PM EST620.002.701.405.500.00-4935.00%
HUM220121C006400002021-02-01 1:21PM EST640.001.901.102.600.00-1831.24%
HUM220121C006600002021-02-02 3:47PM EST660.001.450.003.800.00-13335.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM220121P001200002021-01-20 1:43PM EST120.000.500.001.250.00-41057.35%
HUM220121P001250002020-12-02 12:20PM EST125.000.500.201.350.00--257.23%
HUM220121P001300002020-12-10 3:03PM EST130.001.110.001.350.00-42454.22%
HUM220121P001350002020-07-09 3:57PM EST135.003.100.000.000.00-1025.00%
HUM220121P001400002020-07-09 3:57PM EST140.002.050.000.000.00-2125.00%
HUM220121P001450002020-07-09 3:57PM EST145.007.450.000.000.00-151625.00%
HUM220121P001500002020-07-09 3:57PM EST150.005.500.000.000.00--025.00%
HUM220121P001550002020-12-02 3:59PM EST155.001.350.252.450.00-8411851.38%
HUM220121P001600002020-08-12 1:58PM EST160.004.002.306.000.00-12562.18%
HUM220121P001650002020-06-25 8:40AM EST165.008.003.508.000.00-1765.19%
HUM220121P001700002020-12-29 2:30PM EST170.001.781.104.100.00-12252.76%
HUM220121P001750002020-07-09 3:57PM EST175.008.500.000.000.00-1612.50%
HUM220121P001800002020-07-09 3:57PM EST180.008.700.000.000.00-1712.50%
HUM220121P001850002020-07-09 3:57PM EST185.0024.700.000.000.00-10012.50%
HUM220121P001900002020-08-21 12:57PM EST190.005.903.207.300.00-2354.50%
HUM220121P001950002020-07-09 3:57PM EST195.0026.900.000.000.00-6012.50%
HUM220121P002000002021-02-24 12:00PM EST200.004.902.104.300.00-162448.69%
HUM220121P002100002020-11-27 11:26AM EST210.004.051.855.600.00-103048.79%
HUM220121P002200002020-12-07 3:51PM EST220.005.293.505.300.00-1845.05%
HUM220121P002300002021-02-24 12:00PM EST230.007.501.007.200.00-12645.89%
HUM220121P002350002020-11-06 9:31AM EST235.005.905.106.600.00-2243.27%
HUM220121P002400002021-03-02 3:19PM EST240.006.854.209.70+0.05+0.74%23747.07%
HUM220121P002450002020-06-24 9:08AM EST245.0021.0014.7019.000.00-15955.55%
HUM220121P002500002021-01-25 2:46PM EST250.007.307.509.400.00-1418643.53%
HUM220121P002550002021-02-12 3:15PM EST255.0010.207.0011.300.00-11344.79%
HUM220121P002600002021-02-22 9:30AM EST260.0011.308.0010.000.00-42241.44%
HUM220121P002650002021-01-07 2:12PM EST265.007.1510.2012.100.00-11642.80%
HUM220121P002700002020-11-13 3:22PM EST270.0010.039.7012.600.00-3541.93%
HUM220121P002750002021-01-06 12:33PM EST275.009.6012.0013.700.00-34041.76%
HUM220121P002800002021-03-02 3:19PM EST280.0012.1912.2015.60+2.54+26.32%23042.44%
HUM220121P002850002021-02-16 1:44PM EST285.0015.5012.0014.900.00-110140.12%
HUM220121P002900002021-02-16 1:38PM EST290.0016.7013.0015.200.00-15038.94%
HUM220121P002950002021-03-02 12:24PM EST295.0015.6013.9015.70-2.30-12.85%13337.97%
HUM220121P003000002021-03-02 3:36PM EST300.0015.8615.0016.70-3.34-17.40%126637.51%
HUM220121P003050002021-03-02 3:36PM EST305.0016.9216.1017.80-3.48-17.06%13237.09%
HUM220121P003100002021-02-19 3:19PM EST310.0022.5016.5018.600.00-12020536.35%
HUM220121P003150002021-02-16 1:30PM EST315.0023.1018.6020.100.00-18936.22%
HUM220121P003200002021-03-02 2:34PM EST320.0020.3017.0021.50-5.00-19.76%122335.94%
HUM220121P003300002021-03-02 2:34PM EST330.0023.1020.1024.20-0.90-3.75%128235.12%
HUM220121P003400002021-03-02 2:35PM EST340.0026.2022.7031.30-3.00-10.27%120637.62%
HUM220121P003500002021-02-26 1:50PM EST350.0033.0029.5033.100.00-29435.60%
HUM220121P003600002021-02-26 10:15AM EST360.0034.4233.6036.600.00-118634.74%
HUM220121P003700002021-03-01 1:10PM EST370.0038.6835.1040.500.00-14833.98%
HUM220121P003800002021-02-26 10:14AM EST380.0044.0041.3044.800.00-119433.30%
HUM220121P003900002021-03-01 3:13PM EST390.0047.3745.4048.500.00-525032.00%
HUM220121P004000002021-03-01 3:13PM EST400.0052.8751.4053.900.00-536431.66%
HUM220121P004100002021-01-21 12:28PM EST410.0048.8061.8066.700.00-15136.19%
HUM220121P004200002021-02-18 10:58AM EST420.0069.5063.3065.700.00-368431.03%
HUM220121P004300002021-01-11 3:32PM EST430.0052.3077.1081.600.00-1140637.36%
HUM220121P004400002021-01-27 3:58PM EST440.0089.5078.5086.500.00-7142635.92%
HUM220121P004500002021-01-22 10:32AM EST450.0074.0089.0093.900.00-310536.05%
HUM220121P004600002021-01-22 1:41PM EST460.0081.3095.70103.000.00-8510037.27%
HUM220121P004700002020-07-09 3:57PM EST470.00118.960.000.000.00--00.00%
HUM220121P004800002020-07-09 3:57PM EST480.00134.400.000.000.00--00.00%
HUM220121P004900002020-12-22 9:59AM EST490.00117.4096.0099.100.00-120.00%
HUM220121P005000002021-02-08 11:18AM EST500.00134.92119.90125.900.00-1130.02%
HUM220121P005200002020-07-09 3:57PM EST520.00238.000.000.000.00--00.00%
HUM220121P005400002020-07-09 3:57PM EST540.00256.000.000.000.00--40.00%
HUM220121P005600002020-07-09 3:57PM EST560.00267.000.000.000.00-200.00%
HUM220121P006000002020-07-19 11:03PM EST600.00205.10188.50193.000.00--10.00%