New Zealand markets open in 8 hours 58 minutes

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
358.93+0.83 (+0.23%)
At close: 04:00PM EDT
358.93 0.00 (0.00%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240719C002650002024-06-05 9:35AM EDT265.0095.8691.0097.500.00--178.34%
HUM240719C003100002024-06-07 10:17AM EDT310.0045.1946.8052.300.00-1245.08%
HUM240719C003250002024-06-10 12:09PM EDT325.0024.0036.0037.300.00--2534.63%
HUM240719C003300002024-06-11 3:13PM EDT330.0027.0631.4032.700.00-3532.49%
HUM240719C003350002024-06-12 11:02AM EDT335.0020.1527.3028.300.00-111930.73%
HUM240719C003400002024-06-14 11:10AM EDT340.0023.0023.2024.40+9.60+71.64%3630.01%
HUM240719C003450002024-06-13 10:55AM EDT345.0015.9016.7021.200.00-14630.51%
HUM240719C003500002024-06-12 3:26PM EDT350.0011.6614.4017.100.00-24128.08%
HUM240719C003550002024-06-14 3:33PM EDT355.0013.6013.3013.80+2.58+23.41%1543626.99%
HUM240719C003600002024-06-14 3:28PM EDT360.0011.1010.7011.10-3.50-23.97%1824226.57%
HUM240719C003650002024-06-14 3:26PM EDT365.008.708.408.90-0.30-3.33%1012226.52%
HUM240719C003700002024-06-14 3:28PM EDT370.006.946.507.20-0.08-1.14%1276026.88%
HUM240719C003750002024-06-14 11:40AM EDT375.004.855.205.70+0.85+21.25%32327.03%
HUM240719C003800002024-06-13 2:57PM EDT380.004.904.004.400.00-4129026.98%
HUM240719C003850002024-06-14 3:28PM EDT385.003.283.103.40+0.43+15.09%104327.12%
HUM240719C003900002024-06-11 2:56PM EDT390.002.102.452.800.00-43127.96%
HUM240719C003950002024-06-14 2:18PM EDT395.002.011.452.30+0.61+43.57%53128.73%
HUM240719C004000002024-06-14 3:28PM EDT400.001.721.601.85+0.01+0.58%174029.27%
HUM240719C004050002024-06-14 2:12PM EDT405.001.351.301.60-0.28-17.18%72230.38%
HUM240719C004100002024-06-13 2:51PM EDT410.001.201.101.600.00-1432.58%
HUM240719C004150002024-06-10 10:14AM EDT415.000.870.901.100.00-11231.75%
HUM240719C004200002024-06-13 3:43PM EDT420.001.000.801.100.00-7833.72%
HUM240719C004250002024-06-06 2:06PM EDT425.000.900.651.000.00-2334.91%
HUM240719C004300002024-06-10 12:13PM EDT430.000.500.600.850.00-8935.57%
HUM240719C004350002024-06-12 1:53PM EDT435.000.450.301.000.00-2138.57%
HUM240719C004450002024-06-13 1:31PM EDT445.000.400.251.500.00-62445.80%
HUM240719C004500002024-05-21 11:13AM EDT450.000.700.251.500.00--147.60%
HUM240719C004600002024-06-03 3:09PM EDT460.000.650.201.500.00-1151.09%
HUM240719C004750002024-06-07 1:40PM EDT475.000.250.151.500.00-2250.06%
HUM240719C004800002024-06-10 10:55AM EDT480.000.800.151.500.00-3251.55%
HUM240719C004850002024-06-11 9:52AM EDT485.000.300.151.500.00-1353.03%
HUM240719C004900002024-06-10 10:55AM EDT490.000.800.101.500.00-3254.18%
HUM240719C004950002024-06-12 3:03PM EDT495.000.300.101.500.00-2255.59%
HUM240719C005000002024-05-31 2:34PM EDT500.000.350.100.650.00-1150.68%
HUM240719C005050002024-05-29 2:35PM EDT505.000.430.101.500.00--158.35%
HUM240719C005100002024-05-29 2:34PM EDT510.000.390.101.500.00--259.72%
HUM240719C005150002024-05-29 2:43PM EDT515.000.370.051.500.00--160.74%
HUM240719C005200002024-05-29 2:33PM EDT520.000.290.051.500.00--162.04%
HUM240719C005400002024-06-13 11:19AM EDT540.000.150.051.500.00-101067.11%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM240719P002200002024-05-29 2:58PM EDT220.000.280.003.900.00--099.90%
HUM240719P002250002024-05-29 2:45PM EDT225.000.250.001.700.00--081.96%
HUM240719P002300002024-06-13 1:08PM EDT230.000.170.001.500.00-4176.90%
HUM240719P002350002024-05-29 2:39PM EDT235.000.250.001.500.00-2173.68%
HUM240719P002400002024-05-29 2:40PM EDT240.000.290.001.500.00-2170.51%
HUM240719P002450002024-05-28 2:02PM EDT245.000.230.001.500.00-2167.38%
HUM240719P002500002024-06-05 9:38AM EDT250.000.170.050.300.00-11251.66%
HUM240719P002550002024-05-22 3:55PM EDT255.000.180.051.500.00--161.62%
HUM240719P002600002024-05-29 2:38PM EDT260.000.430.051.500.00-2158.64%
HUM240719P002700002024-05-29 2:37PM EDT270.000.540.101.500.00--153.10%
HUM240719P002750002024-06-05 3:50PM EDT275.000.390.101.500.00--250.22%
HUM240719P002900002024-05-29 2:36PM EDT290.001.140.150.750.00-2241.21%
HUM240719P002950002024-06-10 1:13PM EDT295.000.770.201.200.00-110242.49%
HUM240719P003000002024-06-13 2:51PM EDT300.000.450.350.950.00-11437.57%
HUM240719P003050002024-06-11 9:41AM EDT305.000.900.250.800.00-1433.50%
HUM240719P003100002024-06-10 12:58PM EDT310.001.550.600.850.00-53331.20%
HUM240719P003150002024-06-11 9:41AM EDT315.001.520.851.000.00-14229.55%
HUM240719P003200002024-06-14 9:52AM EDT320.001.631.102.70+0.27+19.85%17435.39%
HUM240719P003250002024-06-13 3:56PM EDT325.001.671.451.650.00-24727.44%
HUM240719P003300002024-06-14 2:13PM EDT330.001.761.952.20-1.49-45.85%219926.70%
HUM240719P003350002024-06-13 3:35PM EDT335.003.002.603.000.00-166726.28%
HUM240719P003400002024-06-14 3:32PM EDT340.003.753.504.00-0.13-3.35%24925.78%
HUM240719P003450002024-06-13 10:09AM EDT345.007.164.805.300.00-18225.39%
HUM240719P003500002024-06-14 11:40AM EDT350.007.806.406.80+1.87+31.53%327324.74%
HUM240719P003550002024-06-14 3:33PM EDT355.008.708.4010.70+2.10+31.82%1212528.93%
HUM240719P003600002024-06-14 3:12PM EDT360.0011.2010.7011.20+0.70+6.67%1117824.36%
HUM240719P003650002024-06-13 3:06PM EDT365.0010.8513.5014.100.00-16324.50%
HUM240719P003700002024-06-06 2:44PM EDT370.0019.2016.4017.400.00-4524.77%
HUM240719P003750002024-06-07 10:56AM EDT375.0027.0019.8023.900.00-1232.40%