Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
383.05+5.96 (+1.58%)
At close: 04:03PM EST
383.05 -0.49 (-0.13%)
After hours: 04:03PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM220128C003500002022-01-10 10:42AM EST350.0030.0031.0037.300.00-1192.53%
HUM220128C003550002022-01-26 10:45AM EST355.0021.5026.5032.300.00-1686.35%
HUM220128C003600002022-01-26 10:19AM EST360.0020.1221.2027.400.00-11373.00%
HUM220128C003650002022-01-26 3:24PM EST365.0015.2116.5022.80+4.05+36.29%11466.63%
HUM220128C003700002022-01-27 11:54AM EST370.0017.0113.6016.00+7.51+79.05%1255.88%
HUM220128C003750002022-01-27 9:59AM EST375.009.009.2012.000.00-11350.85%
HUM220128C003800002022-01-27 1:34PM EST380.004.405.806.60+1.44+48.65%237343.73%
HUM220128C003850002022-01-27 3:45PM EST385.003.602.853.90-0.40-10.00%7313042.43%
HUM220128C003900002022-01-27 2:59PM EST390.000.900.901.90-0.20-18.18%165539.92%
HUM220128C003950002022-01-27 11:53AM EST395.001.000.500.90+0.50+100.00%55840.11%
HUM220128C004000002022-01-26 10:02AM EST400.000.550.000.650.00-18646.09%
HUM220128C004050002022-01-25 3:41PM EST405.000.370.050.550.00-21653.17%
HUM220128C004100002022-01-24 1:43PM EST410.000.500.000.500.00-122352.54%
HUM220128C004150002022-01-21 9:34AM EST415.000.750.000.000.00-31125.00%
HUM220128C004200002022-01-13 2:14PM EST420.001.650.001.500.00-1283.69%
HUM220128C004250002022-01-27 10:10AM EST425.000.050.000.60-0.05-50.00%31376.56%
HUM220128C004300002022-01-11 10:55AM EST430.001.000.001.500.00-1199.61%
HUM220128C004350002022-01-24 11:11AM EST435.000.100.002.750.00-19123.10%
HUM220128C004400002022-01-12 9:42AM EST440.000.770.002.750.00-1617131.20%
HUM220128C004450002022-01-21 11:30AM EST445.000.300.000.050.00-23875.00%
HUM220128C004550002022-01-20 11:55AM EST455.000.100.004.200.00--1170.75%
HUM220128C004600002022-01-05 12:46PM EST460.0012.130.004.300.00--1179.64%
HUM220128C004700002022-01-13 11:04AM EST470.000.100.002.850.00-3418177.34%
HUM220128C004750002022-01-13 11:08AM EST475.000.100.004.300.00-24202.20%
HUM220128C004800002022-01-12 10:28AM EST480.000.190.003.800.00-2223203.52%
HUM220128C004850002022-01-13 11:08AM EST485.000.100.003.800.00-230210.50%
HUM220128C004900002022-01-13 11:09AM EST490.000.100.003.200.00-44209.42%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM220128P002400002022-01-25 3:13PM EST240.000.050.000.100.00-140147231.25%
HUM220128P002500002022-01-25 3:21PM EST250.000.050.000.100.00-1424212.50%
HUM220128P002750002022-01-25 12:14PM EST275.000.100.000.100.00--22168.75%
HUM220128P002800002022-01-25 3:31PM EST280.000.100.000.100.00--46160.16%
HUM220128P002900002022-01-25 12:48PM EST290.000.200.003.000.00--1240.53%
HUM220128P003000002022-01-24 12:47PM EST300.000.530.003.400.00-15222.71%
HUM220128P003100002022-01-11 10:53AM EST310.000.450.003.400.00-12198.63%
HUM220128P003200002022-01-24 1:20PM EST320.000.550.001.750.00-122150.49%
HUM220128P003250002022-01-25 10:55AM EST325.000.670.002.750.00--3154.88%
HUM220128P003300002022-01-26 11:15AM EST330.000.220.001.700.00-2025128.56%
HUM220128P003350002022-01-25 10:16AM EST335.001.200.004.500.00--1151.03%
HUM220128P003400002022-01-26 1:25PM EST340.000.450.001.500.00-35104.69%
HUM220128P003450002022-01-25 3:50PM EST345.000.860.001.500.00--1094.43%
HUM220128P003500002022-01-25 1:36PM EST350.001.500.101.000.00-25178.42%
HUM220128P003550002022-01-27 11:28AM EST355.000.200.001.45-0.60-75.00%23473.14%
HUM220128P003600002022-01-26 3:34PM EST360.001.700.151.350.00-51863.28%
HUM220128P003650002022-01-27 3:38PM EST365.000.510.250.80-6.29-92.50%34053.52%
HUM220128P003700002022-01-27 11:33AM EST370.000.540.551.20-8.56-94.07%24848.49%
HUM220128P003750002022-01-27 3:38PM EST375.001.611.351.85-1.82-53.06%254043.32%
HUM220128P003800002022-01-27 3:56PM EST380.002.511.953.20-4.49-64.14%15140.50%
HUM220128P003850002022-01-27 11:10AM EST385.003.864.004.90-10.26-72.66%106633.91%
HUM220128P003900002022-01-24 2:57PM EST390.0020.396.708.800.00-14339.39%
HUM220128P003950002022-01-27 2:48PM EST395.0014.7010.5013.10-1.15-7.26%102243.65%
HUM220128P004000002022-01-27 3:46PM EST400.0016.5012.9019.90-9.15-35.67%11177.83%
HUM220128P004050002022-01-06 9:35AM EST405.008.0017.5024.500.00--184.94%
HUM220128P004100002022-01-18 10:27AM EST410.0018.2023.5029.200.00-4491.94%
HUM220128P004150002022-01-18 10:58AM EST415.0022.7027.5034.600.00--1108.08%
HUM220128P004200002021-12-29 11:45AM EST420.002.9032.9039.500.00-11116.85%
HUM220128P004250002022-01-21 2:55PM EST425.0049.2137.2044.600.00-1010128.17%
HUM220128P004300002022-01-24 9:46AM EST430.0060.3142.3049.500.00-11136.11%
HUM220128P004350002022-01-21 2:55PM EST435.0059.1947.2054.500.00-1026145.29%
HUM220128P004400002021-12-29 11:45AM EST440.003.7852.3059.400.00--17152.47%
HUM220128P004450002022-01-03 12:27PM EST445.004.8957.5064.400.00-53161.08%
HUM220128P004500002022-01-14 2:39PM EST450.0061.2362.1069.600.00-12173.14%
HUM220128P004700002021-12-30 12:10PM EST470.0011.3082.0091.000.00-22230.32%
HUM220128P004750002021-12-30 12:44PM EST475.0013.8087.1095.300.00--3226.22%
HUM220128P004800002021-12-27 12:38PM EST480.0022.7099.10107.500.00--2281.93%
HUM220128P004950002021-12-27 2:27PM EST495.0034.28113.50122.500.00--0301.88%
Advertisement
Advertisement