Advertisement
U.S. markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
347.19-0.96 (-0.28%)
At close: 04:00PM EDT
347.10 -0.09 (-0.03%)
After hours: 07:46PM EDT
  • Dividend

    HUM announced a cash dividend of 0.885 with an ex-date of Mar. 27, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM240322C002800002024-02-29 10:31AM EDT280.0070.4064.5071.700.00--0126.66%
HUM240322C002900002024-02-26 3:54PM EDT290.0070.1154.6061.700.00-21110.89%
HUM240322C003250002024-03-15 10:15AM EDT325.0023.5021.1026.300.00--158.98%
HUM240322C003300002024-03-15 3:13PM EDT330.0018.7716.1019.300.00--155.91%
HUM240322C003350002024-03-13 3:59PM EDT335.0013.0012.8013.400.00-1736.33%
HUM240322C003375002024-03-15 2:10PM EDT337.5010.6010.6011.500.00-2337.11%
HUM240322C003400002024-03-18 2:01PM EDT340.009.708.609.20-0.57-5.55%12633.23%
HUM240322C003425002024-03-15 9:38AM EDT342.508.306.807.300.00-1931.79%
HUM240322C003450002024-03-18 1:17PM EDT345.006.595.305.70-0.01-0.15%49231.28%
HUM240322C003475002024-03-18 3:54PM EDT347.503.943.904.20-0.76-16.17%376330.01%
HUM240322C003500002024-03-18 3:59PM EDT350.002.902.753.00-0.96-24.87%13712429.25%
HUM240322C003525002024-03-18 3:55PM EDT352.502.101.902.15-0.65-23.64%11022229.38%
HUM240322C003550002024-03-18 3:51PM EDT355.001.471.251.55-0.93-38.75%11017629.97%
HUM240322C003575002024-03-18 3:59PM EDT357.500.900.801.00-0.83-47.98%18210229.49%
HUM240322C003600002024-03-18 3:45PM EDT360.000.750.550.65-0.55-42.31%13513329.54%
HUM240322C003625002024-03-18 3:54PM EDT362.500.400.350.45-0.50-55.56%298930.30%
HUM240322C003650002024-03-18 2:53PM EDT365.000.300.200.35-0.38-55.88%8410131.89%
HUM240322C003675002024-03-18 3:17PM EDT367.500.200.150.25-0.23-53.49%163332.81%
HUM240322C003700002024-03-18 1:43PM EDT370.000.150.100.25-0.15-50.00%77535.89%
HUM240322C003725002024-03-15 9:38AM EDT372.500.550.050.150.00-2735.45%
HUM240322C003750002024-03-15 3:05PM EDT375.000.230.050.100.00-22535.84%
HUM240322C003775002024-03-14 1:54PM EDT377.500.200.000.450.00--350.20%
HUM240322C003800002024-03-18 11:29AM EDT380.000.050.050.40-0.10-66.67%24852.00%
HUM240322C003850002024-03-14 3:58PM EDT385.000.150.000.100.00-113546.00%
HUM240322C003875002024-03-14 3:11PM EDT387.500.100.000.050.00--344.14%
HUM240322C003900002024-03-18 3:21PM EDT390.000.050.000.10-0.05-50.00%104350.78%
HUM240322C003950002024-03-18 9:35AM EDT395.000.060.000.20-0.04-40.00%22755.57%
HUM240322C004000002024-03-18 3:28PM EDT400.000.050.000.10-0.02-28.57%10939255.08%
HUM240322C004050002024-03-15 10:50AM EDT405.000.010.000.200.00-6764.65%
HUM240322C004100002024-03-05 11:46AM EDT410.000.190.001.500.00-1595.41%
HUM240322C004150002024-03-04 11:16AM EDT415.000.800.001.500.00-19100.83%
HUM240322C004200002024-02-09 3:02PM EDT420.001.300.001.500.00--11106.15%
HUM240322C004250002024-03-08 4:54PM EDT425.000.050.001.500.00-14111.33%
HUM240322C004300002024-02-13 3:23PM EDT430.000.650.001.500.00--1116.41%
HUM240322C004350002024-02-07 12:01PM EDT435.000.800.000.050.00--177.34%
HUM240322C004400002024-02-20 11:08AM EDT440.000.010.001.500.00-12126.27%
HUM240322C004450002024-02-01 3:02PM EDT445.000.850.002.000.00--2138.23%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM240322P002800002024-02-14 11:18AM EDT280.000.640.000.350.00-1195.51%
HUM240322P002850002024-03-05 11:32AM EDT285.000.200.001.500.00--1113.48%
HUM240322P002900002024-03-01 11:21AM EDT290.000.250.000.100.00-1169.53%
HUM240322P002950002024-02-29 11:02AM EDT295.000.400.001.500.00--197.07%
HUM240322P003000002024-03-11 12:11PM EDT300.000.150.000.050.00-91053.13%
HUM240322P003050002024-03-11 12:19PM EDT305.000.200.000.050.00-31051.95%
HUM240322P003100002024-03-12 9:56AM EDT310.000.300.001.500.00-21472.71%
HUM240322P003125002024-03-12 11:59AM EDT312.500.34-1.500.00--181.98%
HUM240322P003150002024-03-12 10:05AM EDT315.000.530.001.500.00-74764.55%
HUM240322P003200002024-03-18 3:56PM EDT320.000.150.050.15-0.05-25.00%816140.63%
HUM240322P003225002024-03-15 3:56PM EDT322.500.270.050.250.00--640.97%
HUM240322P003250002024-03-18 3:28PM EDT325.000.150.100.20-0.23-60.53%127235.89%
HUM240322P003275002024-03-15 3:52PM EDT327.500.340.050.250.00-31133.89%
HUM240322P003300002024-03-18 2:20PM EDT330.000.250.200.30-0.19-43.18%2812331.54%
HUM240322P003325002024-03-18 2:31PM EDT332.500.400.350.50-0.32-44.44%145431.54%
HUM240322P003350002024-03-18 2:31PM EDT335.000.590.550.70-0.41-41.00%2415530.25%
HUM240322P003375002024-03-18 1:42PM EDT337.500.790.851.00-0.74-48.37%147529.18%
HUM240322P003400002024-03-18 3:35PM EDT340.001.401.301.50-0.49-25.93%1114528.85%
HUM240322P003425002024-03-18 10:21AM EDT342.501.751.902.15-1.15-39.66%213028.28%
HUM240322P003450002024-03-18 3:31PM EDT345.002.722.803.00-0.78-22.29%2028527.67%
HUM240322P003475002024-03-18 3:31PM EDT347.503.773.804.10-1.08-22.27%99927.19%
HUM240322P003500002024-03-18 3:58PM EDT350.005.405.205.60-1.00-15.62%25327.76%
HUM240322P003525002024-03-15 3:56PM EDT352.507.506.807.200.00-3427.36%
HUM240322P003550002024-03-18 1:11PM EDT355.007.508.609.20-1.45-16.20%21628.55%
HUM240322P003575002024-03-12 9:36AM EDT357.5016.0010.7011.400.00-2330.45%
HUM240322P003600002024-03-18 2:37PM EDT360.0012.8012.9013.50-0.50-3.76%13730.08%
HUM240322P003650002024-03-08 4:41PM EDT365.0024.8016.0019.100.00-15945.58%
HUM240322P003675002024-03-18 11:32AM EDT367.5018.8617.5022.00-0.34-1.77%1354.30%
HUM240322P003700002024-03-18 2:38PM EDT370.0022.9020.1023.90-1.80-7.29%18250.98%
HUM240322P003750002024-03-12 3:12PM EDT375.0031.6123.6031.000.00-2082.67%
HUM240322P003800002024-03-05 11:16AM EDT380.0032.2828.8033.500.00-1058.50%
HUM240322P003850002024-03-04 10:47AM EDT385.0035.1733.8040.500.00-1093.68%
HUM240322P003900002024-02-28 11:13AM EDT390.0035.0038.6045.900.00-10105.88%
HUM240322P003950002024-02-26 3:56PM EDT395.0036.0043.7050.900.00-10113.38%
HUM240322P004000002024-03-15 1:42PM EDT400.0053.0449.0053.400.00-1080.18%