HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM180928C003250002018-09-10 11:52AM EDT325.008.6812.2014.700.00-5534.94%
HUM180928C003275002018-09-06 1:39PM EDT327.509.609.9013.200.00-112037.49%
HUM180928C003300002018-09-21 3:16PM EDT330.009.976.9010.70+0.74+8.02%201232.76%
HUM180928C003325002018-09-18 10:03AM EDT332.504.356.007.500.00-1223.63%
HUM180928C003350002018-09-20 9:32AM EDT335.003.804.006.000.00-4924.13%
HUM180928C003375002018-09-21 3:16PM EDT337.503.552.503.60+0.65+22.41%621118.59%
HUM180928C003400002018-09-20 12:14PM EDT340.002.001.302.300.00-143317.63%
HUM180928C003425002018-09-21 11:48PM EDT342.500.850.701.000.00-73814.60%
HUM180928C003450002018-09-21 3:16PM EDT345.000.380.150.60-1.42-78.89%20815.28%
HUM180928C003475002018-08-27 10:49AM EDT347.501.200.651.450.00-1025.56%
HUM180928C003500002018-09-17 10:15AM EDT350.000.320.000.700.00-21022.75%
HUM180928C003525002018-09-21 11:48PM EDT352.500.100.000.450.00-1122.90%
HUM180928C003550002018-08-31 11:44PM EDT355.000.610.300.850.00-3330.42%
HUM180928C003575002018-08-31 11:44PM EDT357.500.450.000.950.00-3334.47%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM180928P002450002018-08-31 11:44PM EDT245.000.100.000.150.00-9992.97%
HUM180928P002750002018-08-31 11:44PM EDT275.000.220.000.600.00-3375.68%
HUM180928P003075002018-08-17 11:51PM EDT307.501.801.803.900.00-2070.79%
HUM180928P003100002018-08-24 11:45PM EDT310.001.050.951.600.00-151551.37%
HUM180928P003150002018-09-17 10:15AM EDT315.000.330.000.200.00-22528.52%
HUM180928P003175002018-09-18 12:11PM EDT317.500.350.000.750.00-1834.89%
HUM180928P003200002018-09-13 1:54PM EDT320.000.600.400.650.00-12030.37%
HUM180928P003225002018-09-13 3:08PM EDT322.500.750.600.900.00-11329.83%
HUM180928P003250002018-09-18 9:57AM EDT325.001.530.001.300.00-1129.87%
HUM180928P003275002018-09-21 12:48PM EDT327.500.400.001.10-0.25-38.46%5524.39%
HUM180928P003300002018-09-21 9:33AM EDT330.000.800.501.10-2.85-78.08%3720.48%
HUM180928P003325002018-09-21 10:27AM EDT332.501.250.851.500.00-23119.03%
HUM180928P003350002018-09-21 2:40PM EDT335.001.561.452.30-1.54-49.68%1918.89%
HUM180928P003375002018-09-21 11:48PM EDT337.502.602.353.500.00-6019.46%