HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM190920C002050002019-08-27 12:03PM EDT205.0074.8068.8071.900.00--2131.15%
HUM190920C002100002019-08-19 12:07AM EDT210.0085.7863.6067.000.00--1120.22%
HUM190920C002350002019-07-29 12:02AM EDT235.0042.500.000.000.00--00.00%
HUM190920C002500002019-08-29 3:07PM EDT250.0029.3024.0026.600.00--151.73%
HUM190920C002550002019-08-19 12:07AM EDT255.0025.1018.6022.200.00-1267.87%
HUM190920C002600002019-09-11 12:24PM EDT260.0017.0014.3016.300.00-21247.31%
HUM190920C002650002019-09-13 9:34AM EDT265.0010.809.6011.50+0.80+8.00%11438.45%
HUM190920C002700002019-09-13 10:34AM EDT270.007.606.707.00+3.10+68.89%114030.51%
HUM190920C002725002019-09-13 2:55PM EDT272.505.905.005.30+2.80+90.32%612929.38%
HUM190920C002750002019-09-13 3:41PM EDT275.004.173.503.90+2.05+96.70%488728.83%
HUM190920C002775002019-09-13 3:59PM EDT277.502.702.552.70+1.30+92.86%296927.95%
HUM190920C002800002019-09-13 3:58PM EDT280.001.851.651.90+1.11+150.00%8239428.25%
HUM190920C002825002019-09-13 12:04PM EDT282.501.401.001.20+0.60+75.00%723627.59%
HUM190920C002850002019-09-13 3:28PM EDT285.000.710.250.80+0.31+77.50%21352628.05%
HUM190920C002875002019-09-13 3:28PM EDT287.500.430.250.80-0.72-62.61%12632.32%
HUM190920C002900002019-09-13 9:56AM EDT290.000.350.150.35-0.16-31.37%1810929.25%
HUM190920C002925002019-09-13 10:30AM EDT292.500.250.050.30-0.40-61.54%3931.59%
HUM190920C002950002019-09-12 10:34AM EDT295.000.250.000.450.00-1212238.18%
HUM190920C002975002019-09-09 12:22PM EDT297.500.300.000.350.00-122539.36%
HUM190920C003000002019-09-13 10:15AM EDT300.000.100.000.25-0.52-83.87%112239.80%
HUM190920C003025002019-08-28 10:37AM EDT302.501.300.000.200.00--5641.07%
HUM190920C003050002019-09-10 3:30PM EDT305.000.100.000.150.00-6148441.80%
HUM190920C003075002019-08-28 10:35AM EDT307.500.800.000.000.00-181625.00%
HUM190920C003100002019-09-05 10:55AM EDT310.000.180.000.150.00-114347.17%
HUM190920C003125002019-08-28 9:54AM EDT312.500.400.000.150.00--4249.81%
HUM190920C003150002019-09-03 4:00PM EDT315.000.250.000.150.00-16853252.34%
HUM190920C003175002019-08-19 12:03PM EDT317.502.350.000.000.00--425.00%
HUM190920C003200002019-09-05 12:03PM EDT320.000.200.000.000.00-21625.00%
HUM190920C003250002019-09-04 12:37PM EDT325.000.100.000.150.00-165356.64%
HUM190920C003300002019-08-28 9:36AM EDT330.001.020.000.150.00-127860.94%
HUM190920C003350002019-09-09 12:01PM EDT335.000.080.000.000.00-277625.00%
HUM190920C003400002019-09-09 3:38PM EDT340.000.100.000.000.00-14925.00%
HUM190920C003450002019-09-03 12:05PM EDT345.000.110.000.000.00-43750.00%
HUM190920C003500002019-08-28 3:30PM EDT350.000.060.000.000.00-103950.00%
HUM190920C003550002019-07-22 10:31AM EDT355.000.150.000.000.00--850.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM190920P001850002019-08-27 3:26PM EDT185.000.050.000.000.00--250.00%
HUM190920P001900002019-08-27 2:26PM EDT190.000.050.000.000.00-31150.00%
HUM190920P001950002019-08-27 3:35PM EDT195.000.100.000.000.00-2550.00%
HUM190920P002000002019-08-27 12:33PM EDT200.000.100.000.000.00-1650.00%
HUM190920P002050002019-08-27 12:37PM EDT205.000.150.000.000.00-12950.00%
HUM190920P002100002019-07-22 10:31AM EDT210.000.300.000.350.00--497.95%
HUM190920P002200002019-08-05 10:43AM EDT220.000.800.000.400.00-1084.67%
HUM190920P002250002019-08-28 9:42AM EDT225.001.200.000.000.00-102325.00%
HUM190920P002300002019-08-28 2:52PM EDT230.000.380.000.150.00-203660.55%
HUM190920P002350002019-09-13 12:49PM EDT235.000.050.000.25-0.65-92.86%12358.20%
HUM190920P002400002019-08-27 2:56PM EDT240.001.200.050.450.00-21257.52%
HUM190920P002450002019-09-13 9:34AM EDT245.000.150.000.00-0.40-72.73%33225.00%
HUM190920P002500002019-08-30 12:58PM EDT250.000.370.000.250.00-14042.73%
HUM190920P002550002019-09-13 11:25AM EDT255.000.250.200.35-0.50-66.67%1859837.89%
HUM190920P002600002019-09-13 9:36AM EDT260.000.650.450.80-1.20-64.86%221,43237.38%
HUM190920P002650002019-09-13 3:21PM EDT265.001.000.901.30-2.28-69.51%26697833.44%
HUM190920P002700002019-09-13 12:20PM EDT270.001.852.052.30-3.35-64.42%2356430.43%
HUM190920P002725002019-09-13 3:56PM EDT272.502.902.953.10-3.90-57.35%430429.32%
HUM190920P002750002019-09-13 2:48PM EDT275.003.774.004.20-4.38-53.74%361,95428.76%
HUM190920P002775002019-09-13 10:16AM EDT277.505.305.305.60-4.27-44.62%119328.61%
HUM190920P002800002019-09-13 9:59AM EDT280.007.006.907.30-1.90-21.35%720528.98%
HUM190920P002825002019-09-12 1:02PM EDT282.508.308.709.20-1.35-13.99%92329.38%
HUM190920P002850002019-09-12 11:40AM EDT285.009.759.9011.900.00-151,03236.33%
HUM190920P002875002019-09-11 9:46AM EDT287.5013.4011.8014.200.00-151439.09%
HUM190920P002900002019-09-13 9:56AM EDT290.0014.4714.1016.70+0.42+2.99%13743.60%
HUM190920P002925002019-09-04 9:49AM EDT292.5013.3016.5019.000.00-1345.53%
HUM190920P002950002019-09-12 10:34AM EDT295.0018.6919.0021.600.00-53550.88%
HUM190920P002975002019-08-29 3:07PM EDT297.5020.7020.5024.500.00--659.81%
HUM190920P003000002019-09-12 10:34AM EDT300.0023.6223.0027.200.00-1966.26%
HUM190920P003025002019-08-29 3:07PM EDT302.5026.2025.5029.800.00--771.48%
HUM190920P003050002019-08-27 11:43AM EDT305.0023.9028.3032.300.00-4375.46%
HUM190920P003100002019-08-20 11:42AM EDT310.0017.5033.1037.000.00-1079.18%
HUM190920P003125002019-08-26 10:12AM EDT312.5025.4035.5039.800.00--086.84%
HUM190920P003250002019-07-31 10:16AM EDT325.0033.8039.5044.300.00--00.00%
HUM190920P003300002019-08-02 2:13PM EDT330.0036.1453.7057.800.00-3079.59%