Humana Inc. (HUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116C00155000 | 2024-05-08 11:30AM EDT | 155.00 | 180.00 | 204.00 | 211.00 | 0.00 | - | 1 | 2 | 54.05% |
| HUM260116C00170000 | 2024-06-10 11:28AM EDT | 170.00 | 187.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM260116C00175000 | 2024-04-29 12:30PM EDT | 175.00 | 145.00 | 179.00 | 188.00 | 0.00 | - | 1 | 4 | 41.64% |
| HUM260116C00190000 | 2024-04-02 9:37AM EDT | 190.00 | 141.60 | 135.00 | 145.00 | 0.00 | - | - | 0 | 0.00% |
| HUM260116C00200000 | 2024-05-09 12:11PM EDT | 200.00 | 146.00 | 166.80 | 171.60 | 0.00 | - | 7 | 13 | 47.70% |
| HUM260116C00210000 | 2024-04-10 3:15PM EDT | 210.00 | 131.50 | 140.00 | 149.00 | 0.00 | - | 1 | 1 | 22.82% |
| HUM260116C00220000 | 2024-04-02 10:19AM EDT | 220.00 | 111.90 | 117.00 | 124.90 | 0.00 | - | - | 1 | 0.00% |
| HUM260116C00230000 | 2024-04-04 12:31PM EDT | 230.00 | 112.00 | 112.90 | 117.70 | 0.00 | - | 1 | 2 | 0.00% |
| HUM260116C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 94.00 | 131.00 | 137.30 | 0.00 | - | 1 | 5 | 41.83% |
| HUM260116C00250000 | 2024-06-24 12:51PM EDT | 250.00 | 128.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM260116C00260000 | 2024-06-10 3:28PM EDT | 260.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM260116C00270000 | 2024-05-14 2:42PM EDT | 270.00 | 107.06 | 111.20 | 118.70 | 0.00 | - | 1 | 7 | 42.54% |
| HUM260116C00280000 | 2024-05-16 2:16PM EDT | 280.00 | 107.82 | 106.00 | 115.00 | 0.00 | - | 1 | 0 | 44.15% |
| HUM260116C00290000 | 2024-06-17 10:41AM EDT | 290.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM260116C00300000 | 2024-06-18 12:15PM EDT | 300.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM260116C00310000 | 2024-06-24 1:07PM EDT | 310.00 | 85.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM260116C00320000 | 2024-06-24 3:48PM EDT | 320.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| HUM260116C00330000 | 2024-05-31 2:30PM EDT | 330.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM260116C00340000 | 2024-06-05 2:11PM EDT | 340.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM260116C00350000 | 2024-06-21 11:28AM EDT | 350.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM260116C00360000 | 2024-06-21 11:28AM EDT | 360.00 | 59.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| HUM260116C00370000 | 2024-06-17 12:50PM EDT | 370.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUM260116C00380000 | 2024-06-13 2:51PM EDT | 380.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HUM260116C00390000 | 2024-05-21 11:31AM EDT | 390.00 | 47.50 | 43.00 | 48.00 | 0.00 | - | 1 | 234 | 33.85% |
| HUM260116C00400000 | 2024-06-17 3:44PM EDT | 400.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUM260116C00410000 | 2024-06-06 9:45AM EDT | 410.00 | 42.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUM260116C00420000 | 2024-06-21 10:10AM EDT | 420.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HUM260116C00430000 | 2024-06-18 1:25PM EDT | 430.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM260116C00440000 | 2024-06-20 1:24PM EDT | 440.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| HUM260116C00450000 | 2024-06-05 12:12PM EDT | 450.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM260116C00460000 | 2024-06-06 12:44PM EDT | 460.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HUM260116C00470000 | 2024-05-21 1:32PM EDT | 470.00 | 22.25 | 18.40 | 22.00 | 0.00 | - | 5 | 141 | 30.72% |
| HUM260116C00480000 | 2024-05-14 2:45PM EDT | 480.00 | 15.50 | 17.10 | 19.50 | 0.00 | - | 1 | 36 | 30.24% |
| HUM260116C00490000 | 2024-06-03 3:35PM EDT | 490.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM260116C00500000 | 2024-06-24 10:44AM EDT | 500.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM260116C00510000 | 2024-05-29 9:50AM EDT | 510.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUM260116C00520000 | 2024-05-16 10:14AM EDT | 520.00 | 10.99 | 10.40 | 15.70 | 0.00 | - | 1 | 57 | 31.67% |
| HUM260116C00530000 | 2024-05-29 9:50AM EDT | 530.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM260116C00540000 | 2024-05-22 2:51PM EDT | 540.00 | 11.10 | 5.40 | 10.70 | 0.00 | - | 20 | 45 | 29.48% |
| HUM260116C00550000 | 2024-06-07 11:31AM EDT | 550.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM260116C00560000 | 2024-06-21 2:58PM EDT | 560.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM260116C00570000 | 2024-06-21 10:52AM EDT | 570.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM260116C00580000 | 2024-06-21 2:58PM EDT | 580.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM260116C00590000 | 2024-06-17 11:05AM EDT | 590.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM260116C00600000 | 2024-06-18 3:00PM EDT | 600.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUM260116C00610000 | 2024-06-20 1:45PM EDT | 610.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUM260116C00620000 | 2024-06-12 11:08AM EDT | 620.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM260116C00630000 | 2024-06-17 3:37PM EDT | 630.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| HUM260116C00640000 | 2024-06-17 3:37PM EDT | 640.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM260116C00660000 | 2024-06-13 1:04PM EDT | 660.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUM260116C00680000 | 2024-06-03 1:18PM EDT | 680.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM260116C00700000 | 2024-06-20 12:41PM EDT | 700.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM260116C00720000 | 2024-06-24 12:41PM EDT | 720.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUM260116C00740000 | 2024-06-24 1:48PM EDT | 740.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HUM260116C00760000 | 2024-06-24 12:54PM EDT | 760.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HUM260116C00780000 | 2024-06-14 10:13AM EDT | 780.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116P00155000 | 2024-05-20 2:47PM EDT | 155.00 | 2.25 | 0.80 | 2.80 | 0.00 | - | 2 | 19 | 41.86% |
| HUM260116P00160000 | 2024-06-24 1:15PM EDT | 160.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM260116P00165000 | 2024-06-24 1:15PM EDT | 165.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUM260116P00170000 | 2024-06-21 1:45PM EDT | 170.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUM260116P00175000 | 2024-06-18 3:43PM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM260116P00180000 | 2024-06-24 3:41PM EDT | 180.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HUM260116P00185000 | 2024-06-24 3:41PM EDT | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HUM260116P00190000 | 2024-06-20 3:48PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUM260116P00195000 | 2024-06-20 12:43PM EDT | 195.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUM260116P00200000 | 2024-06-20 1:46PM EDT | 200.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HUM260116P00210000 | 2024-06-17 1:16PM EDT | 210.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUM260116P00220000 | 2024-06-12 11:37AM EDT | 220.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUM260116P00230000 | 2024-06-07 10:09AM EDT | 230.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM260116P00240000 | 2024-06-24 11:08AM EDT | 240.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| HUM260116P00250000 | 2024-06-20 11:12AM EDT | 250.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM260116P00260000 | 2024-06-14 1:19PM EDT | 260.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM260116P00270000 | 2024-06-17 1:17PM EDT | 270.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM260116P00280000 | 2024-05-15 11:32AM EDT | 280.00 | 17.90 | 12.00 | 19.10 | 0.00 | - | 3 | 89 | 30.79% |
| HUM260116P00290000 | 2024-06-03 12:59PM EDT | 290.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HUM260116P00300000 | 2024-06-12 11:28AM EDT | 300.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM260116P00310000 | 2024-05-16 11:39AM EDT | 310.00 | 24.00 | 21.10 | 24.80 | 0.00 | - | 2 | 59 | 27.06% |
| HUM260116P00320000 | 2024-06-18 1:26PM EDT | 320.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUM260116P00330000 | 2024-05-15 3:24PM EDT | 330.00 | 33.95 | 27.50 | 33.40 | 0.00 | - | 2 | 3,455 | 27.00% |
| HUM260116P00340000 | 2024-05-15 11:29AM EDT | 340.00 | 38.50 | 31.50 | 34.80 | 0.00 | - | 1 | 257 | 24.94% |
| HUM260116P00350000 | 2024-06-07 12:29PM EDT | 350.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HUM260116P00360000 | 2024-06-05 1:40PM EDT | 360.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM260116P00370000 | 2024-06-04 9:38AM EDT | 370.00 | 48.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM260116P00380000 | 2024-05-17 10:32AM EDT | 380.00 | 55.00 | 48.10 | 56.00 | 0.00 | - | 1 | 71 | 24.10% |
| HUM260116P00390000 | 2024-05-31 3:55PM EDT | 390.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM260116P00400000 | 2024-06-06 12:15PM EDT | 400.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUM260116P00410000 | 2024-06-07 1:56PM EDT | 410.00 | 72.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM260116P00420000 | 2024-04-30 1:08PM EDT | 420.00 | 115.50 | 81.20 | 85.80 | 0.00 | - | 2 | 9 | 25.26% |
| HUM260116P00430000 | 2024-04-24 3:44PM EDT | 430.00 | 112.63 | 86.60 | 93.80 | 0.00 | - | 2 | 0 | 25.52% |
| HUM260116P00440000 | 2024-05-13 12:39PM EDT | 440.00 | 104.35 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 23.15% |
| HUM260116P00450000 | 2024-05-08 3:21PM EDT | 450.00 | 126.30 | 98.90 | 103.50 | 0.00 | - | 1 | 0 | 21.35% |
| HUM260116P00460000 | 2024-06-18 3:00PM EDT | 460.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM260116P00470000 | 2024-04-02 2:07PM EDT | 470.00 | 162.00 | 144.00 | 154.00 | 0.00 | - | 65 | 0 | 42.80% |
| HUM260116P00480000 | 2024-02-29 1:02PM EDT | 480.00 | 134.27 | 130.00 | 139.00 | 0.00 | - | 1 | 53 | 28.63% |
| HUM260116P00490000 | 2024-01-26 1:42PM EDT | 490.00 | 131.00 | 126.20 | 129.70 | 0.00 | - | 60 | 61 | 0.00% |
| HUM260116P00500000 | 2024-04-24 9:39AM EDT | 500.00 | 174.78 | 146.00 | 156.00 | 0.00 | - | 10 | 0 | 28.57% |
| HUM260116P00510000 | 2024-01-26 4:44PM EDT | 510.00 | 149.20 | 142.00 | 152.00 | 0.00 | - | 337 | 1 | 11.30% |
| HUM260116P00520000 | 2024-01-26 10:37AM EDT | 520.00 | 161.34 | 152.00 | 162.00 | 0.00 | - | 5 | 0 | 11.84% |
| HUM260116P00550000 | 2023-11-01 9:55AM EDT | 550.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM260116P00560000 | 2023-12-12 3:40PM EDT | 560.00 | 93.20 | 120.00 | 128.00 | 0.00 | - | 2 | 3 | 0.00% |
| HUM260116P00570000 | 2024-04-04 11:05AM EDT | 570.00 | 258.00 | 244.00 | 254.00 | 0.00 | - | 1 | 0 | 50.42% |
| HUM260116P00580000 | 2023-12-11 10:31AM EDT | 580.00 | 110.00 | 137.00 | 147.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUM260116P00590000 | 2023-12-05 3:24PM EDT | 590.00 | 96.80 | 134.60 | 141.70 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00600000 | 2023-12-05 3:27PM EDT | 600.00 | 104.70 | 142.80 | 151.00 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00780000 | 2024-04-19 3:43PM EDT | 780.00 | 451.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.