U.S. Markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
408.19-1.10 (-0.27%)
At close: 4:03PM EST

410.00 +1.81 (0.44%)
After hours: 7:08PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM201127C003600002020-11-04 9:32AM EST360.0096.500.000.000.00--00.00%
HUM201127C003800002020-11-09 11:08AM EST380.0061.890.000.000.00-600.00%
HUM201127C003900002020-10-22 2:02PM EST390.0056.700.000.000.00--00.00%
HUM201127C003950002020-11-06 3:18PM EST395.0039.510.000.000.00-1400.00%
HUM201127C004000002020-10-08 2:49PM EST400.0041.0033.6038.500.00--7217.85%
HUM201127C004025002020-11-04 2:14PM EST402.5048.000.000.000.00-100.00%
HUM201127C004050002020-11-06 3:18PM EST405.0030.900.000.000.00-1400.00%
HUM201127C004075002020-11-03 9:38AM EST407.5022.760.000.000.00--00.00%
HUM201127C004100002020-11-06 10:44AM EST410.0027.800.000.000.00-101.56%
HUM201127C004125002020-11-02 1:56PM EST412.5013.700.000.000.00--03.13%
HUM201127C004250002020-10-18 11:14PM EST425.0027.300.000.000.00--012.50%
HUM201127C004275002020-11-03 12:00PM EST427.5014.600.000.000.00-19012.50%
HUM201127C004300002020-11-05 9:30AM EST430.0033.520.000.000.00-4012.50%
HUM201127C004325002020-10-22 11:51AM EST432.5024.500.000.000.00--012.50%
HUM201127C004350002020-11-03 12:09PM EST435.0013.200.000.000.00-1012.50%
HUM201127C004375002020-10-23 10:10AM EST437.5023.200.000.000.00-7012.50%
HUM201127C004400002020-11-06 2:49PM EST440.008.420.000.000.00-10012.50%
HUM201127C004425002020-10-23 10:11AM EST442.5020.300.000.000.00-5025.00%
HUM201127C004450002020-11-06 3:55PM EST445.005.400.000.000.00-1025.00%
HUM201127C004475002020-10-23 10:05AM EST447.5017.200.000.000.00-1025.00%
HUM201127C004500002020-10-23 10:05AM EST450.0016.000.000.000.00-3025.00%
HUM201127C004525002020-11-09 3:09PM EST452.503.700.000.000.00-10025.00%
HUM201127C004550002020-11-04 10:28AM EST455.0011.770.000.000.00-3025.00%
HUM201127C004575002020-11-06 12:21PM EST457.504.000.000.000.00-2025.00%
HUM201127C004600002020-10-29 9:05AM EST460.002.810.000.000.00-1025.00%
HUM201127C004650002020-10-19 3:13PM EST465.009.900.000.000.00--025.00%
HUM201127C004700002020-10-19 3:13PM EST470.006.600.000.000.00--025.00%
HUM201127C004750002020-10-18 11:14PM EST475.006.300.000.000.00--025.00%
HUM201127C004800002020-10-19 3:13PM EST480.005.300.000.000.00--050.00%
HUM201127C004850002020-10-19 3:13PM EST485.004.400.000.000.00--050.00%
HUM201127C004900002020-10-19 3:13PM EST490.000.750.000.000.00-5050.00%
HUM201127C004950002020-10-19 3:13PM EST495.002.850.000.000.00--050.00%
HUM201127C005000002020-11-02 1:03PM EST500.000.250.000.000.00-2050.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM201127P003600002020-11-03 11:14AM EST360.002.000.000.000.00--025.00%
HUM201127P003650002020-11-06 12:50PM EST365.001.080.000.000.00-4025.00%
HUM201127P003700002020-11-06 12:50PM EST370.001.250.000.000.00-4025.00%
HUM201127P003750002020-10-19 2:10PM EST375.004.000.000.000.00--025.00%
HUM201127P003800002020-11-09 11:04AM EST380.001.010.000.000.00-1012.50%
HUM201127P003900002020-10-19 3:14PM EST390.006.830.000.000.00--012.50%
HUM201127P003925002020-11-05 11:29AM EST392.501.900.000.000.00--012.50%
HUM201127P004050002020-11-05 1:37PM EST405.002.050.000.000.00-203.13%
HUM201127P004075002020-11-02 1:55PM EST407.5017.300.000.000.00-2400.78%
HUM201127P004100002020-11-09 3:50PM EST410.005.100.000.000.00-100.00%
HUM201127P004125002020-11-05 1:08PM EST412.504.900.000.000.00--00.00%
HUM201127P004150002020-11-10 11:47AM EST415.008.490.000.000.00-600.00%
HUM201127P004200002020-10-29 9:10AM EST420.0028.000.000.000.00-800.00%
HUM201127P004225002020-10-19 3:14PM EST422.5019.100.000.000.00--00.00%
HUM201127P004250002020-11-06 2:13PM EST425.0010.290.000.000.00-100.00%
HUM201127P004275002020-11-04 10:32AM EST427.508.600.000.000.00-100.00%
HUM201127P004300002020-11-06 2:13PM EST430.0012.400.000.000.00-100.00%
HUM201127P004325002020-10-23 10:20AM EST432.5013.700.000.000.00-900.00%
HUM201127P004350002020-10-23 10:21AM EST435.0014.900.000.000.00-900.00%
HUM201127P004375002020-10-23 10:20AM EST437.5015.600.000.000.00-1000.00%
HUM201127P004400002020-10-23 10:21AM EST440.0016.700.000.000.00-600.00%
HUM201127P004425002020-10-23 10:01AM EST442.5018.400.000.000.00-800.00%
HUM201127P004450002020-10-23 9:39AM EST445.0020.000.000.000.00-500.00%
HUM201127P004475002020-10-23 10:01AM EST447.5020.800.000.000.00-300.00%
HUM201127P004500002020-11-05 10:34AM EST450.0012.900.000.000.00-1000.00%
HUM201127P004525002020-10-23 9:59AM EST452.5023.500.000.000.00-400.00%
HUM201127P004550002020-11-05 1:06PM EST455.0020.000.000.000.00-400.00%
HUM201127P004575002020-10-23 9:39AM EST457.5026.900.000.000.00-200.00%
HUM201127P004600002020-10-23 9:13AM EST460.0026.500.000.000.00-200.00%