HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM190726C002150002019-06-17 12:00AM EDT215.0032.2067.5068.900.00--0145.97%
HUM190726C002375002019-07-01 10:10AM EDT237.5025.3042.1046.800.00--1371.09%
HUM190726C002525002019-07-16 1:24PM EDT252.5034.8027.7029.800.00--358.15%
HUM190726C002550002019-07-16 1:51PM EDT255.0030.7025.3029.200.00-6453.03%
HUM190726C002600002019-07-11 9:36AM EDT260.0021.3820.5023.700.00-13165.06%
HUM190726C002625002019-07-10 2:16PM EDT262.508.7017.9021.500.00-191263.14%
HUM190726C002650002019-07-18 9:43AM EDT265.0014.5016.8018.500.00-4452.55%
HUM190726C002675002019-07-18 9:48AM EDT267.5012.5013.8017.000.00-6956.96%
HUM190726C002700002019-07-19 10:27AM EDT270.0011.5011.6013.10-1.60-12.21%62138.01%
HUM190726C002725002019-07-19 10:02AM EDT272.508.009.009.70-2.90-26.61%4922.90%
HUM190726C002750002019-07-19 10:43AM EDT275.007.707.808.30-2.10-21.43%271129.07%
HUM190726C002775002019-07-19 10:37AM EDT277.505.705.906.50-2.40-29.63%114828.54%
HUM190726C002800002019-07-19 3:59PM EDT280.004.304.504.80-1.90-30.65%243627.21%
HUM190726C002825002019-07-19 1:39PM EDT282.503.802.953.60-0.10-2.56%711627.74%
HUM190726C002850002019-07-19 3:52PM EDT285.002.202.052.60-0.90-29.03%5015427.94%
HUM190726C002875002019-07-19 10:11AM EDT287.501.050.901.30-1.25-54.35%188423.78%
HUM190726C002900002019-07-19 3:59PM EDT290.001.100.901.15-0.40-26.67%3511827.44%
HUM190726C002925002019-07-19 10:18AM EDT292.500.500.250.75-0.45-47.37%9429527.66%
HUM190726C002950002019-07-19 9:42AM EDT295.000.300.300.60-0.90-75.00%48129.74%
HUM190726C003000002019-07-19 11:25AM EDT300.000.200.100.30-0.30-60.00%12931.54%
HUM190726C003050002019-07-18 11:18AM EDT305.000.150.000.150.00--1333.20%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM190726P002000002019-06-19 9:39AM EDT200.000.250.000.150.00--1108.59%
HUM190726P002325002019-07-08 1:17PM EDT232.500.500.000.150.00--164.65%
HUM190726P002350002019-07-01 12:33PM EDT235.000.700.000.150.00--761.52%
HUM190726P002375002019-06-06 1:47PM EDT237.505.750.100.700.00-101075.78%
HUM190726P002400002019-06-21 11:07AM EDT240.001.870.000.150.00-1155.27%
HUM190726P002425002019-07-15 3:42PM EDT242.500.060.000.150.00-4651.95%
HUM190726P002450002019-07-19 12:02PM EDT245.000.050.000.15-0.05-50.00%12954.10%
HUM190726P002475002019-07-15 3:42PM EDT247.500.110.000.150.00-8750.68%
HUM190726P002500002019-07-11 3:51PM EDT250.000.200.000.150.00-11647.36%
HUM190726P002550002019-07-15 9:36AM EDT255.000.190.000.150.00-4440.63%
HUM190726P002575002019-07-05 11:11AM EDT257.502.600.000.150.00-31437.21%
HUM190726P002600002019-07-19 11:31AM EDT260.000.100.000.65-0.06-37.50%51846.14%
HUM190726P002625002019-07-15 11:30AM EDT262.500.400.000.250.00-1133.59%
HUM190726P002650002019-07-19 11:31AM EDT265.000.240.100.30-0.10-29.41%72131.15%
HUM190726P002675002019-07-19 1:35PM EDT267.500.250.150.85-0.27-51.92%62336.16%
HUM190726P002700002019-07-19 11:11AM EDT270.000.580.251.10+0.13+28.89%413134.47%
HUM190726P002725002019-07-19 12:38PM EDT272.500.800.351.20-0.34-29.82%2732830.52%
HUM190726P002750002019-07-19 10:20AM EDT275.001.410.901.40-0.21-12.96%912927.05%
HUM190726P002775002019-07-19 3:23PM EDT277.501.501.502.05-0.20-11.76%1613126.39%
HUM190726P002800002019-07-19 2:35PM EDT280.002.602.352.95-0.42-13.91%422825.94%
HUM190726P002825002019-07-19 3:23PM EDT282.503.253.504.10+0.05+1.56%1147125.44%
HUM190726P002850002019-07-19 9:49AM EDT285.007.205.005.70+2.97+70.21%15426.26%
HUM190726P002875002019-07-19 1:56PM EDT287.506.206.807.50-0.70-10.14%153226.89%
HUM190726P002900002019-07-19 2:54PM EDT290.008.107.1010.60+0.60+8.00%243837.31%
HUM190726P002925002019-07-19 2:54PM EDT292.5010.2010.4012.20-0.10-0.97%33834.33%
HUM190726P002950002019-07-18 11:49AM EDT295.0014.5012.9014.400.00-132535.62%
HUM190726P003000002019-07-18 10:51AM EDT300.0014.6016.0020.400.00-91254.91%
HUM190726P003050002019-07-15 10:42AM EDT305.0017.4021.3024.800.00-2756.62%