HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM190426C002650002019-04-18 3:59PM EDT265.000.410.000.80-1.19-74.37%42952.59%
HUM190426C002700002019-04-18 3:59PM EDT270.000.320.000.65-0.58-64.44%41956.98%
HUM190426C002750002019-04-16 2:46PM EDT275.000.100.050.500.00-184453.56%
HUM190426C002775002019-04-11 1:02PM EDT277.500.600.000.450.00-21454.59%
HUM190426C002800002019-04-11 3:39PM EDT280.000.700.150.450.00-32460.25%
HUM190426C002825002019-04-10 1:09PM EDT282.501.310.050.400.00-798560.06%
HUM190426C002850002019-04-16 11:58AM EDT285.000.040.000.350.00-45460.35%
HUM190426C002900002019-04-16 11:58AM EDT290.000.010.000.300.00-417363.97%
HUM190426C002925002019-04-12 3:19PM EDT292.500.260.000.300.00-4666.41%
HUM190426C002950002019-04-11 12:52PM EDT295.000.180.000.250.00-3667.19%
HUM190426C002975002019-04-12 3:19PM EDT297.500.190.000.200.00-4467.38%
HUM190426C003000002019-04-11 10:11AM EDT300.000.300.000.200.00-11169.73%
HUM190426C003025002019-03-26 3:54PM EDT302.500.310.000.150.00-6069.34%
HUM190426C003100002019-03-26 12:47PM EDT310.000.330.000.150.00-4075.78%
HUM190426C003150002019-03-26 12:47PM EDT315.000.280.000.150.00-4079.88%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM190426P001950002019-03-18 12:04AM EDT195.000.630.001.300.00-3914494.68%
HUM190426P002300002019-04-18 12:27PM EDT230.002.001.101.70-1.90-48.72%58641.99%
HUM190426P002350002019-04-18 3:40PM EDT235.002.121.852.95-4.98-70.14%1722840.48%
HUM190426P002425002019-04-18 3:43PM EDT242.504.744.205.70-11.89-71.50%251735.52%
HUM190426P002450002019-04-17 12:03PM EDT245.0019.005.307.300.00-71436.11%
HUM190426P002475002019-04-18 10:57AM EDT247.5010.807.109.20-2.50-18.80%2937.72%
HUM190426P002500002019-04-18 2:32PM EDT250.0010.208.8011.50-7.17-41.28%31941.85%
HUM190426P002575002019-04-16 2:06PM EDT257.5023.5715.1018.300.00-58349.83%
HUM190426P002600002019-04-18 1:21PM EDT260.0021.4317.3020.70+12.38+136.80%207053.08%
HUM190426P002625002019-04-16 11:31AM EDT262.5026.8719.7023.500.00-22461.13%
HUM190426P002700002019-04-10 2:10PM EDT270.007.0527.1031.000.00-1473.66%
HUM190426P002750002019-03-25 12:15PM EDT275.0010.2831.9035.900.00-112580.03%
HUM190426P002800002019-04-08 2:16PM EDT280.0010.7336.9040.900.00-1087.45%
HUM190426P002825002019-04-08 2:16PM EDT282.5012.5039.3043.800.00-1696.97%
HUM190426P002850002019-03-25 12:15PM EDT285.0016.9941.9046.500.00-140103.44%
HUM190426P002900002019-03-20 10:12AM EDT290.0015.3046.9051.500.00-11110.62%