HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM190215C001600002018-11-09 11:55PM EST160.00180.000.000.000.00-100.00%
HUM190215C001800002018-10-26 2:31PM EST180.00138.100.000.000.00-200.00%
HUM190215C001900002018-10-29 10:31AM EST190.00132.610.000.000.00-2000.00%
HUM190215C002000002018-08-20 8:30AM EST200.00127.400.000.000.00-1000.00%
HUM190215C002100002018-08-20 8:30AM EST210.00118.000.000.000.00-100.00%
HUM190215C002350002018-12-14 11:45PM EST235.0082.000.000.000.00-1000.00%
HUM190215C002400002018-12-19 9:41AM EST240.0052.400.000.000.00-100.00%
HUM190215C002450002018-06-29 2:59PM EST245.0059.800.000.000.00-200.00%
HUM190215C002500002018-12-20 11:11AM EST250.0036.470.000.000.00-200.00%
HUM190215C002550002019-01-02 10:36AM EST255.0028.000.000.000.00-100.00%
HUM190215C002600002018-08-23 11:49AM EST260.0075.800.000.000.00-100.00%
HUM190215C002650002018-08-01 1:19PM EST265.0060.300.000.000.00-1000.00%
HUM190215C002700002019-01-15 9:32AM EST270.0018.620.000.000.00-100.00%
HUM190215C002750002019-01-17 9:40AM EST275.0021.500.000.000.00-300.00%
HUM190215C002800002019-01-22 3:10PM EST280.0020.000.000.000.00-300.00%
HUM190215C002850002019-01-17 2:56PM EST285.0011.500.000.000.00-800.00%
HUM190215C002900002019-01-22 1:10PM EST290.0011.120.000.000.00-900.00%
HUM190215C002950002019-01-22 1:34PM EST295.008.600.000.000.00-1200.00%
HUM190215C003000002019-01-22 12:58PM EST300.006.200.000.000.00-3600.39%
HUM190215C003050002019-01-18 3:17PM EST305.003.720.000.000.00-301.56%
HUM190215C003100002019-01-22 3:50PM EST310.002.700.000.000.00-1903.13%
HUM190215C003150002019-01-22 2:59PM EST315.001.370.000.000.00-1806.25%
HUM190215C003200002019-01-18 10:49AM EST320.000.550.000.000.00-106.25%
HUM190215C003250002019-01-22 2:59PM EST325.000.550.000.000.00-1006.25%
HUM190215C003300002019-01-18 11:36AM EST330.000.800.000.000.00-106.25%
HUM190215C003350002018-12-26 9:30AM EST335.001.050.000.000.00-2012.50%
HUM190215C003400002019-01-17 9:31AM EST340.000.250.000.000.00-1012.50%
HUM190215C003450002018-12-31 2:11PM EST345.000.520.000.000.00-2012.50%
HUM190215C003500002018-12-27 3:04PM EST350.000.700.000.000.00-2012.50%
HUM190215C003550002018-12-31 10:33AM EST355.000.750.000.000.00-1012.50%
HUM190215C003600002018-12-14 10:59AM EST360.000.600.000.000.00-2012.50%
HUM190215C003650002018-12-12 10:47AM EST365.000.900.000.000.00-12012.50%
HUM190215C003700002019-01-11 12:49PM EST370.000.100.000.000.00-2012.50%
HUM190215C003800002018-12-17 9:32AM EST380.000.450.000.000.00-2025.00%
HUM190215C003900002018-12-12 1:43PM EST390.000.290.000.000.00-3025.00%
HUM190215C004000002018-12-17 9:32AM EST400.000.600.000.000.00-1025.00%
HUM190215C004100002018-11-30 12:03PM EST410.000.250.000.000.00-20025.00%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM190215P001600002018-10-17 8:53AM EST160.000.150.000.000.00-10050.00%
HUM190215P001650002018-10-18 9:47AM EST165.000.150.000.000.00-20050.00%
HUM190215P001700002018-10-31 9:32AM EST170.000.200.000.000.00-8050.00%
HUM190215P001750002018-10-02 12:41PM EST175.000.350.000.000.00-1050.00%
HUM190215P001800002018-10-26 9:18AM EST180.000.450.000.000.00-1050.00%
HUM190215P001850002018-11-19 9:33AM EST185.000.300.000.000.00-1050.00%
HUM190215P001900002018-10-16 10:15AM EST190.000.250.000.000.00-24025.00%
HUM190215P001950002018-12-26 11:22AM EST195.001.200.000.000.00-2025.00%
HUM190215P002000002018-08-27 11:55AM EST200.000.750.000.000.00-3025.00%
HUM190215P002100002018-08-22 2:57PM EST210.000.600.000.000.00-75.00%40025.00%
HUM190215P002200002019-01-15 1:05PM EST220.000.150.000.000.00-2025.00%
HUM190215P002300002018-12-18 3:03PM EST230.001.820.000.000.00-30025.00%
HUM190215P002350002018-12-20 9:31AM EST235.002.550.000.000.00-10025.00%
HUM190215P002400002018-12-20 9:32AM EST240.003.100.000.000.00-11012.50%
HUM190215P002450002018-12-24 10:04AM EST245.005.000.000.000.00-2012.50%
HUM190215P002500002019-01-11 10:53AM EST250.001.840.000.000.00-1012.50%
HUM190215P002550002019-01-18 3:19PM EST255.000.540.000.000.00-3012.50%
HUM190215P002600002019-01-22 2:59PM EST260.000.600.000.000.00-10012.50%
HUM190215P002650002019-01-22 9:39AM EST265.001.010.000.000.00-11012.50%
HUM190215P002700002019-01-22 2:59PM EST270.001.300.000.000.00-2106.25%
HUM190215P002750002019-01-22 1:47PM EST275.001.600.000.000.00-106.25%
HUM190215P002800002019-01-18 12:44PM EST280.002.330.000.000.00-106.25%
HUM190215P002850002019-01-22 1:01PM EST285.002.880.000.000.00-103.13%
HUM190215P002900002019-01-17 2:55PM EST290.005.700.000.000.00-14303.13%
HUM190215P002950002019-01-22 3:58PM EST295.005.810.000.000.00-17401.56%
HUM190215P003000002019-01-22 11:55AM EST300.008.400.000.000.00-2300.00%
HUM190215P003050002019-01-18 10:43AM EST305.0012.700.000.000.00-1000.00%
HUM190215P003100002018-12-31 1:42PM EST310.0026.550.000.000.00-200.00%
HUM190215P003150002018-12-19 2:51PM EST315.0032.760.000.000.00-100.00%
HUM190215P003200002019-01-18 11:10AM EST320.0025.090.000.000.00-100.00%
HUM190215P003250002018-12-28 10:01AM EST325.0039.850.000.000.00-200.00%
HUM190215P003300002018-12-26 10:23AM EST330.0056.890.000.000.00-300.00%
HUM190215P003350002018-11-30 1:50PM EST335.0016.500.000.000.00-400.00%
HUM190215P003400002018-12-11 2:27PM EST340.0036.050.000.000.00-100.00%
HUM190215P003450002019-01-09 1:07PM EST345.0066.900.000.000.00-10000.00%
HUM190215P003500002018-11-29 2:06PM EST350.0025.200.000.000.00-1000.00%
HUM190215P003550002018-11-08 9:44AM EST355.0018.200.000.000.00-200.00%
HUM190215P003600002018-08-09 1:57PM EST360.0037.800.000.000.00-300.00%
HUM190215P003650002018-08-10 10:58PM EST365.0042.300.000.000.00-300.00%
HUM190215P003700002018-10-08 1:37PM EST370.0039.700.000.000.00-17.13%1400.00%