HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM181116C001900002018-10-29 10:31AM EST190.00131.43128.20132.800.00-2021226.95%
HUM181116C002100002018-07-11 10:09AM EST210.00111.20108.20112.800.00-1020186.72%
HUM181116C002200002018-09-21 10:48PM EST220.00116.4098.20102.800.00-11167.97%
HUM181116C002400002018-09-21 10:48PM EST240.0044.9878.2082.800.00-1010132.81%
HUM181116C002450002018-11-01 3:31PM EST245.0060.5073.2077.800.00-1617124.22%
HUM181116C002500002018-09-21 10:48PM EST250.0032.9068.2072.800.00-77115.63%
HUM181116C002550002018-06-25 11:01AM EST255.0050.2063.1067.800.00-4897.66%
HUM181116C002600002018-06-20 1:22PM EST260.0044.9558.2062.800.00-372799.22%
HUM181116C002650002018-11-01 3:31PM EST265.0032.6053.1057.800.00-11082.81%
HUM181116C002700002018-09-11 9:56AM EST270.0062.8548.3052.800.00-102188.57%
HUM181116C002750002018-11-06 3:53PM EST275.0057.0043.3047.800.00-1380.27%
HUM181116C002800002018-10-16 8:57AM EST280.0044.2238.2042.800.00-201967.58%
HUM181116C002850002018-10-22 9:06AM EST285.0044.3533.3038.000.00-11169.82%
HUM181116C002900002018-10-16 9:43AM EST290.0036.5028.5033.000.00-12565.19%
HUM181116C002950002018-08-28 8:57AM EST295.0041.5323.3027.900.00-12650.10%
HUM181116C003000002018-11-08 2:04PM EST300.0038.1018.7023.000.00-163784.79%
HUM181116C003050002018-11-05 11:48AM EST305.0025.0014.9017.200.00-210561.35%
HUM181116C003100002018-11-14 3:53PM EST310.0011.509.9013.00-17.50-60.34%25857.15%
HUM181116C003150002018-11-13 3:49PM EST315.0019.955.708.700.00-12948.58%
HUM181116C003175002018-10-26 11:07AM EST317.509.604.306.800.00-101645.22%
HUM181116C003200002018-11-14 1:16PM EST320.005.102.706.00-9.30-64.58%1219850.02%
HUM181116C003225002018-11-02 12:48PM EST322.509.201.754.900.00-4450.64%
HUM181116C003250002018-11-14 3:29PM EST325.002.500.853.90-12.00-82.76%1224350.67%
HUM181116C003275002018-11-14 3:53PM EST327.500.900.403.40-25.10-96.54%979953.97%
HUM181116C003300002018-11-14 3:17PM EST330.002.100.152.05-5.40-72.00%930047.47%
HUM181116C003325002018-11-08 2:01PM EST332.508.590.000.700.00-2436.28%
HUM181116C003350002018-11-09 3:47PM EST335.006.300.000.350.00-1028434.33%
HUM181116C003375002018-11-14 9:46AM EST337.500.700.000.15-2.20-75.86%13032.42%
HUM181116C003400002018-11-14 11:45AM EST340.000.200.000.15-0.55-73.33%232236.13%
HUM181116C003425002018-11-14 1:50PM EST342.500.050.004.60-0.50-90.91%14479.64%
HUM181116C003450002018-11-13 2:12PM EST345.000.300.000.100.00-719740.53%
HUM181116C003500002018-11-12 12:28PM EST350.000.250.000.100.00-314547.07%
HUM181116C003525002018-11-09 11:55PM EST352.500.700.004.100.00-101096.46%
HUM181116C003550002018-11-12 11:45AM EST355.000.040.000.100.00-1015353.32%
HUM181116C003575002018-11-09 11:55PM EST357.500.900.004.100.00-22105.84%
HUM181116C003600002018-11-07 11:32AM EST360.001.930.000.150.00-3313957.23%
HUM181116C003650002018-11-08 12:32PM EST365.000.100.000.100.00-13459.77%
HUM181116C003700002018-11-07 3:37PM EST370.000.600.000.150.00-1225768.56%
HUM181116C003750002018-11-13 10:43AM EST375.000.100.004.800.00-12142.19%
HUM181116C003800002018-10-19 2:16PM EST380.000.150.000.100.00-1020975.78%
HUM181116C003850002018-10-09 9:30AM EST385.000.200.000.100.00+25.00%425180.86%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM181116P001750002018-08-17 9:00AM EST175.000.150.004.800.00-2828431.15%
HUM181116P001900002018-10-15 1:11PM EST190.000.050.003.700.00-24360.06%
HUM181116P001950002018-11-05 12:56PM EST195.000.050.000.100.00-358203.13%
HUM181116P002000002018-11-05 12:56PM EST200.000.050.000.050.00-3181181.25%
HUM181116P002100002018-11-08 9:33AM EST210.001.900.002.150.00-1948269.63%
HUM181116P002150002018-09-11 12:31PM EST215.000.250.002.150.00-5089256.74%
HUM181116P002200002018-08-24 12:10PM EST220.000.350.002.150.00-360244.24%
HUM181116P002250002018-10-16 8:36AM EST225.000.100.002.150.00-16231.84%
HUM181116P002300002018-10-24 2:32PM EST230.000.250.000.850.00-159186.04%
HUM181116P002350002018-10-25 9:26AM EST235.000.150.004.800.00-4058249.07%
HUM181116P002400002018-08-24 12:10PM EST240.000.540.004.800.00-328235.64%
HUM181116P002450002018-08-28 11:30AM EST245.000.600.000.850.00-3134155.08%
HUM181116P002500002018-10-25 1:37PM EST250.000.200.000.100.00-12111107.81%
HUM181116P002550002018-10-30 10:41AM EST255.000.400.000.100.00-100125100.39%
HUM181116P002600002018-11-07 11:44AM EST260.000.030.003.200.00-1025165.19%
HUM181116P002650002018-08-28 11:11AM EST265.000.900.003.200.00-3615153.37%
HUM181116P002700002018-10-08 1:33PM EST270.000.500.004.800.00+20.00%824158.30%
HUM181116P002750002018-10-24 2:54PM EST275.000.700.004.800.00-140145.75%
HUM181116P002850002018-11-07 10:28AM EST285.000.200.000.800.00-13376.76%
HUM181116P002900002018-11-06 11:52AM EST290.000.770.050.600.00-48364.65%
HUM181116P002950002018-10-31 2:20PM EST295.001.150.050.900.00-23060.16%
HUM181116P003000002018-11-07 1:14PM EST300.000.100.150.550.00-148852.25%
HUM181116P003050002018-11-14 1:53PM EST305.000.300.300.90+0.22+275.00%97248.44%
HUM181116P003100002018-11-13 1:37PM EST310.000.130.301.200.00-32740.99%
HUM181116P003125002018-11-14 1:20PM EST312.500.500.702.40-5.96-92.26%16147.79%
HUM181116P003150002018-11-14 3:54PM EST315.001.750.902.95+0.89+103.49%120745.39%
HUM181116P003175002018-11-14 3:03PM EST317.501.791.154.90+1.49+496.67%152554.16%
HUM181116P003200002018-11-14 3:54PM EST320.003.602.005.00+2.86+386.49%209744.92%
HUM181116P003225002018-11-14 2:52PM EST322.503.623.505.80-6.94-65.72%62240.26%
HUM181116P003250002018-11-14 2:57PM EST325.003.204.508.20+2.55+392.31%2437348.06%
HUM181116P003275002018-11-14 1:05PM EST327.504.907.1010.00+3.95+415.79%810349.30%
HUM181116P003300002018-11-14 1:06PM EST330.006.008.5011.50+4.95+471.43%2721345.96%
HUM181116P003325002018-11-14 9:31AM EST332.501.4010.5014.60-0.25-15.15%10958.84%
HUM181116P003350002018-11-14 11:18AM EST335.004.6012.6016.30+1.90+70.37%1643955.62%
HUM181116P003375002018-11-13 11:22AM EST337.501.8515.4019.500.00-21169.82%
HUM181116P003400002018-11-13 1:11PM EST340.005.4118.1020.800.00-1111859.33%
HUM181116P003425002018-11-14 1:02PM EST342.5018.9520.2024.50+12.45+191.54%73281.03%
HUM181116P003450002018-11-14 1:02PM EST345.0021.5022.6027.00+13.56+170.78%73986.40%
HUM181116P003525002018-11-09 11:55PM EST352.5014.6230.1034.500.00-11356.54%
HUM181116P003550002018-10-05 10:44PM EST355.0018.5032.6037.000.00-3359.96%
HUM181116P003600002018-11-09 11:55PM EST360.009.2037.7042.000.00-4469.04%
HUM181116P003700002018-09-14 10:52PM EST370.0033.0947.6052.000.00-2279.39%