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 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM230120C001950002021-02-05 3:35PM EST195.00191.64196.00204.000.00-4446.87%
HUM230120C002100002020-12-17 3:54PM EST210.00197.00202.50211.000.00--160.46%
HUM230120C002600002020-11-16 12:04AM EST260.00180.56147.70151.800.00--341.46%
HUM230120C003000002021-01-20 9:45AM EST300.00133.80107.00115.000.00-1233.72%
HUM230120C003100002021-02-26 9:30AM EST310.00112.60108.00115.000.00-1137.38%
HUM230120C003200002020-12-10 3:49PM EST320.00113.00145.50149.500.00-504359.16%
HUM230120C003300002021-01-28 9:30AM EST330.00100.8593.50101.500.00-11735.93%
HUM230120C003400002021-01-28 9:30AM EST340.0094.9887.5095.500.00-1235.48%
HUM230120C003500002020-12-11 11:37AM EST350.0089.42126.50132.000.00-1355.93%
HUM230120C003600002020-11-19 10:22AM EST360.0099.5582.1086.400.00-3035.77%
HUM230120C003650002021-01-25 3:20PM EST365.0091.9074.0082.500.00-393834.95%
HUM230120C003700002021-02-16 11:24AM EST370.0070.9072.0080.000.00-3434.82%
HUM230120C003750002021-02-16 10:27AM EST375.0072.9069.5077.500.00-4734.66%
HUM230120C003800002021-02-16 11:34AM EST380.0065.7067.0075.000.00-51334.47%
HUM230120C003850002021-01-19 12:12AM EST385.00107.0060.5070.000.00-1033.05%
HUM230120C003900002021-02-26 11:14AM EST390.0070.0662.5070.400.00-11134.23%
HUM230120C003950002021-01-26 11:04AM EST395.0074.5160.0068.000.00-1234.02%
HUM230120C004000002021-02-26 10:42AM EST400.0064.0058.0066.000.00-24933.98%
HUM230120C004050002021-01-27 12:37PM EST405.0060.4856.0064.000.00-1933.92%
HUM230120C004100002021-01-05 3:25PM EST410.0079.0052.5061.000.00-2533.36%
HUM230120C004150002021-01-22 1:01PM EST415.0071.0048.0056.000.00-5731.84%
HUM230120C004200002020-10-07 9:17AM EST420.0081.6780.1085.000.00-1146.45%
HUM230120C004250002021-01-07 2:17PM EST425.0091.7546.0054.000.00-3132.50%
HUM230120C004400002020-11-05 9:37AM EST440.0090.2256.6061.200.00-1138.15%
HUM230120C004450002021-01-07 1:00PM EST445.0081.0039.2047.500.00-5132.38%
HUM230120C004500002021-02-26 11:14AM EST450.0045.2837.5044.900.00-1331.84%
HUM230120C004550002020-11-24 1:06PM EST455.0054.4046.2050.300.00--135.08%
HUM230120C004700002021-02-01 1:09PM EST470.0038.2831.5039.800.00--231.97%
HUM230120C004900002021-02-01 1:09PM EST490.0032.7826.0033.200.00-2031.05%
HUM230120C005000002021-02-08 2:37PM EST500.0027.5023.5030.800.00-3630.92%
HUM230120C005100002020-12-10 11:56AM EST510.0031.0947.0051.500.00-1042.17%
HUM230120C005300002020-09-20 11:13PM EST530.0024.7841.0044.500.00--440.81%
HUM230120C005600002020-10-19 11:12AM EST560.0033.8222.7027.500.00--234.83%
HUM230120C006000002020-09-23 8:31AM EST600.0011.1024.0028.500.00--138.57%
HUM230120C006600002021-02-09 1:37PM EST660.007.401.509.700.00--130.27%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM230120P001950002021-02-03 2:02PM EST195.009.405.5013.500.00-21247.88%
HUM230120P002000002021-01-27 12:24PM EST200.0011.205.5013.500.00-21546.47%
HUM230120P002100002021-01-27 9:49AM EST210.0012.1010.0017.500.00-1448.03%
HUM230120P002200002021-01-26 2:08PM EST220.0011.8010.0017.300.00-1345.04%
HUM230120P002300002021-01-07 12:22PM EST230.0012.8611.5020.000.00-2244.89%
HUM230120P002400002021-01-28 2:34PM EST240.0017.800.0021.500.00-4443.53%
HUM230120P002500002021-01-27 10:17AM EST250.0020.5016.500.000.00-126.25%
HUM230120P002600002021-01-28 2:47PM EST260.0022.1018.7026.000.00--141.88%
HUM230120P002800002021-01-22 3:14PM EST280.0022.0023.5030.900.00-2240.20%
HUM230120P003000002021-01-06 2:55PM EST300.0024.0029.0037.500.00-2639.28%
HUM230120P003100002020-10-19 3:14PM EST310.0031.8027.5032.000.00--033.39%
HUM230120P003200002021-01-19 12:12AM EST320.0028.600.000.000.00--03.13%
HUM230120P003400002020-11-03 3:57PM EST340.0042.0037.5042.500.00--131.92%
HUM230120P003500002021-02-19 10:08AM EST350.0054.1646.0052.900.00-4434.82%
HUM230120P003600002021-02-22 1:21PM EST360.0058.0050.6057.600.00-1534.54%
HUM230120P003700002021-02-18 2:56PM EST370.0063.5055.0061.900.00-1533.96%
HUM230120P003750002021-02-25 10:45AM EST375.0064.9057.5064.400.00-124033.80%
HUM230120P003800002021-03-02 12:30PM EST380.0068.5060.5068.500.00-1334.41%
HUM230120P003850002021-02-23 2:10PM EST385.0076.0063.0071.000.00-1234.20%
HUM230120P003900002021-01-29 11:34AM EST390.0077.5067.5076.000.00-1035.18%
HUM230120P004000002021-01-12 11:52AM EST400.0061.780.000.000.00-1100.00%
HUM230120P004550002021-03-02 12:30PM EST455.00112.50104.5097.50+30.50+37.20%1124.76%
HUM230120P005200002020-11-16 9:42AM EST520.00128.00150.00154.500.00-3327.63%
HUM230120P005600002020-10-27 8:53AM EST560.00160.00173.50178.500.00--119.71%
HUM230120P005800002020-11-06 9:46AM EST580.00170.50182.50187.200.00-110.00%
HUM230120P006200002020-11-06 9:46AM EST620.00202.50216.50221.500.00-110.00%