Advertisement
U.S. markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
346.72-2.78 (-0.80%)
At close: 04:00PM EDT
346.80 +0.08 (+0.02%)
After hours: 07:52PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM240405C002700002024-03-19 12:00PM EDT270.0080.3772.2082.000.00-1086.62%
HUM240405C003250002024-03-26 1:18PM EDT325.0024.2622.4023.900.00-1946.68%
HUM240405C003300002024-03-28 12:18PM EDT330.0020.9018.0019.70-1.60-7.11%12844.89%
HUM240405C003375002024-03-27 9:45AM EDT337.5016.2013.1013.900.00-5342.11%
HUM240405C003400002024-03-28 1:00PM EDT340.0011.6011.5012.10-1.46-11.18%32740.99%
HUM240405C003425002024-03-28 11:30AM EDT342.5011.5010.0010.50-0.50-4.17%41240.38%
HUM240405C003450002024-03-28 3:59PM EDT345.008.758.609.00-1.01-10.35%223839.71%
HUM240405C003475002024-03-28 3:59PM EDT347.507.457.407.90-0.55-6.88%59740.41%
HUM240405C003500002024-03-28 3:59PM EDT350.006.466.206.70-1.24-16.10%75315540.04%
HUM240405C003525002024-03-28 3:57PM EDT352.505.265.205.60-1.34-20.30%2927639.55%
HUM240405C003550002024-03-28 3:56PM EDT355.004.304.404.60-1.28-22.94%30067338.97%
HUM240405C003575002024-03-28 3:57PM EDT357.503.603.603.80-0.90-20.00%27585938.82%
HUM240405C003600002024-03-28 3:39PM EDT360.003.002.903.20-0.80-21.05%33122039.21%
HUM240405C003625002024-03-28 3:41PM EDT362.502.622.402.60-0.48-15.48%12969139.08%
HUM240405C003650002024-03-28 3:56PM EDT365.001.951.902.20-0.65-25.00%10010839.70%
HUM240405C003675002024-03-28 12:55PM EDT367.501.701.601.80-0.50-22.73%3833239.86%
HUM240405C003700002024-03-28 3:03PM EDT370.001.501.251.45-0.25-14.29%2912539.89%
HUM240405C003725002024-03-28 3:35PM EDT372.501.110.951.15-0.24-17.78%353839.84%
HUM240405C003750002024-03-28 3:49PM EDT375.000.870.800.95-0.31-26.27%166940.31%
HUM240405C003775002024-03-28 3:43PM EDT377.500.750.650.80-0.17-18.48%91140.97%
HUM240405C003800002024-03-28 3:35PM EDT380.000.600.500.65-0.26-30.23%917141.28%
HUM240405C003825002024-03-28 2:46PM EDT382.500.500.400.55-0.25-33.33%22141.97%
HUM240405C003850002024-03-28 2:00PM EDT385.000.420.350.50-0.18-30.00%7501,19843.26%
HUM240405C003900002024-03-28 1:36PM EDT390.000.300.100.35-0.15-33.33%119444.29%
HUM240405C003950002024-03-28 2:00PM EDT395.000.200.100.30-0.15-42.86%7501,01946.88%
HUM240405C004000002024-03-28 11:58AM EDT400.000.240.100.30+0.03+14.29%4064050.54%
HUM240405C004050002024-03-28 10:35AM EDT405.000.180.050.30-0.02-10.00%22954.15%
HUM240405C004100002024-03-28 2:18PM EDT410.000.130.000.20-0.07-35.00%115154.10%
HUM240405C004150002024-03-28 11:47AM EDT415.000.050.001.45-0.05-50.00%2271.29%
HUM240405C004200002024-03-25 12:08PM EDT420.000.150.050.100.00-4553.32%
HUM240405C004300002024-03-18 12:01PM EDT430.000.050.000.15-0.18-78.26%111158.98%
HUM240405C004350002024-03-14 12:57PM EDT435.000.380.000.550.00-8873.14%
HUM240405C004550002024-03-05 12:49PM EDT455.000.130.001.500.00--299.66%
HUM240405C004600002024-03-05 12:49PM EDT460.000.100.001.500.00--2102.83%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM240405P002500002024-03-18 3:20PM EDT250.000.050.000.050.00--378.52%
HUM240405P002600002024-03-25 10:40AM EDT260.000.050.000.100.00-83675.00%
HUM240405P002700002024-03-13 10:39AM EDT270.000.150.001.500.00--197.66%
HUM240405P002750002024-03-20 9:48AM EDT275.000.150.001.500.00-202291.65%
HUM240405P002825002024-03-27 11:44AM EDT282.500.080.002.650.00-232393.46%
HUM240405P002850002024-03-27 9:55AM EDT285.000.100.002.650.00-202690.26%
HUM240405P002900002024-03-27 10:09AM EDT290.000.200.000.350.00-4016557.52%
HUM240405P002925002024-03-27 9:58AM EDT292.500.120.051.400.00-105470.61%
HUM240405P002950002024-03-12 3:29PM EDT295.000.770.051.900.00-141472.19%
HUM240405P003000002024-03-28 1:59PM EDT300.000.220.150.30-0.05-18.52%2017452.34%
HUM240405P003050002024-03-28 3:21PM EDT305.000.240.150.35-0.01-4.00%83248.63%
HUM240405P003100002024-03-26 3:18PM EDT310.000.400.151.000.00-55454.54%
HUM240405P003125002024-03-26 2:52PM EDT312.500.450.201.500.00-31657.45%
HUM240405P003150002024-03-28 1:53PM EDT315.000.540.450.60+0.18+50.00%218642.90%
HUM240405P003175002024-03-28 2:23PM EDT317.500.590.600.70-0.37-38.54%11241.58%
HUM240405P003200002024-03-28 3:57PM EDT320.000.800.750.90+0.09+12.68%12411441.26%
HUM240405P003225002024-03-28 3:59PM EDT322.501.000.951.10+0.15+17.65%118240.43%
HUM240405P003250002024-03-28 3:45PM EDT325.001.311.201.35+0.31+31.00%11240639.69%
HUM240405P003275002024-03-28 3:20PM EDT327.501.451.501.70+0.10+7.41%396439.33%
HUM240405P003300002024-03-28 3:51PM EDT330.002.061.902.15+0.36+21.18%38524839.19%
HUM240405P003325002024-03-28 3:37PM EDT332.502.472.452.65+0.42+20.49%1185838.79%
HUM240405P003350002024-03-28 3:59PM EDT335.003.103.103.30+0.57+22.53%31925338.75%
HUM240405P003375002024-03-28 3:48PM EDT337.503.903.704.00+0.47+13.70%329438.38%
HUM240405P003400002024-03-28 3:55PM EDT340.004.754.604.90+0.80+20.25%518438.49%
HUM240405P003425002024-03-28 3:40PM EDT342.505.505.605.90+0.38+7.42%154638.48%
HUM240405P003450002024-03-28 3:41PM EDT345.006.706.607.00+1.00+17.54%307138.34%
HUM240405P003475002024-03-28 2:56PM EDT347.507.807.808.30-0.12-1.52%1313038.56%
HUM240405P003500002024-03-28 3:08PM EDT350.008.309.209.60-0.50-5.68%13510538.17%
HUM240405P003525002024-03-28 3:08PM EDT352.509.7010.7011.10-2.60-21.14%108538.15%
HUM240405P003550002024-03-28 3:02PM EDT355.0011.5012.1012.80+0.43+3.88%56838.55%
HUM240405P003575002024-03-28 3:08PM EDT357.5012.8013.9014.500.00-122638.38%
HUM240405P003600002024-03-28 1:22PM EDT360.0015.8015.6016.40+1.70+12.06%153838.75%
HUM240405P003650002024-03-28 11:22AM EDT365.0018.0019.3020.60-5.00-21.74%31540.53%
HUM240405P003675002024-03-28 1:40PM EDT367.5022.1021.5022.70+2.48+12.64%2140.77%
HUM240405P003700002024-03-22 10:23AM EDT370.0021.9523.6025.100.00-1442.97%
HUM240405P003750002024-03-28 9:42AM EDT375.0025.0727.0029.80-3.08-10.94%21246.00%
HUM240405P003800002024-03-26 3:35PM EDT380.0033.3531.6037.100.00-1369.56%
HUM240405P003950002024-03-22 1:25PM EDT395.0044.9044.0053.200.00-1194.68%