Singapore markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
439.62+7.62 (+1.76%)
At close: 04:04PM EDT
439.62 +0.05 (+0.01%)
After hours: 04:12PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM220520C002000002022-04-21 10:30AM EDT200.00262.50235.40242.400.00--1906.74%
HUM220520C002700002022-02-03 1:07PM EDT270.00157.00168.70177.500.00-11630.66%
HUM220520C003000002022-04-26 3:28PM EDT300.00132.48135.30142.700.00-50501.95%
HUM220520C003050002022-04-26 3:28PM EDT305.00127.56130.40137.500.00--5476.66%
HUM220520C003200002022-01-12 10:32AM EDT320.0080.50110.60117.900.00-100.00%
HUM220520C003250002022-01-12 10:32AM EDT325.0077.00105.90113.200.00-160.00%
HUM220520C003300002022-01-07 11:36AM EDT330.0042.40102.40110.500.00-77305.47%
HUM220520C003350002022-04-07 11:09AM EDT335.00119.0092.00100.800.00-10150.00%
HUM220520C003400002022-05-05 3:50PM EDT340.0091.2395.30102.300.00-12353.47%
HUM220520C003450002021-11-10 7:47AM EDT345.0071.80118.40124.800.00--1782.74%
HUM220520C003500002022-02-10 3:44PM EDT350.0087.0080.2086.500.00-250.00%
HUM220520C003550002022-04-25 10:53AM EDT355.0083.5180.5087.400.00-11309.28%
HUM220520C003600002022-05-20 3:01PM EDT360.0069.7075.4082.10-9.21-11.67%28285.06%
HUM220520C003650002022-04-06 10:17AM EDT365.0085.0066.5074.800.00-124163.48%
HUM220520C003700002022-05-02 2:04PM EDT370.0061.0065.5072.500.00-25265.33%
HUM220520C003750002022-03-29 2:34PM EDT375.0064.3580.8088.600.00-23534.72%
HUM220520C003800002022-04-25 2:21PM EDT380.0047.2056.3062.200.00-19227.10%
HUM220520C003850002022-05-12 10:03AM EDT385.0042.5544.1050.800.00-1310.00%
HUM220520C003900002022-04-18 10:58AM EDT390.0069.7832.8041.500.00-2150.00%
HUM220520C003950002022-04-29 11:22AM EDT395.0057.8040.6046.800.00-18172.66%
HUM220520C004000002022-05-20 12:13PM EDT400.0026.8037.0042.00+6.80+34.00%2291162.16%
HUM220520C004050002022-04-19 9:34AM EDT405.0054.550.000.000.00-290.00%
HUM220520C004100002022-05-20 9:38AM EDT410.0024.0026.8031.60+9.19+62.05%2399123.88%
HUM220520C004150002022-05-19 10:42AM EDT415.006.0021.1026.800.00-612112.48%
HUM220520C004200002022-05-20 9:52AM EDT420.0018.3017.7021.80+9.30+103.33%210596.78%
HUM220520C004225002022-05-19 2:48PM EDT422.5012.0013.1019.100.00-22185.47%
HUM220520C004250002022-05-20 12:12PM EDT425.003.4611.2016.60-3.04-46.77%38977.42%
HUM220520C004275002022-05-20 3:07PM EDT427.505.709.9014.40-1.30-18.57%701373.54%
HUM220520C004300002022-05-20 3:54PM EDT430.009.007.6011.50+7.30+429.41%387359.20%
HUM220520C004325002022-05-20 3:34PM EDT432.503.905.609.00+2.80+254.55%1113450.39%
HUM220520C004350002022-05-20 3:01PM EDT435.000.931.956.70-0.57-38.00%18043.48%
HUM220520C004375002022-05-19 2:58PM EDT437.500.060.554.90-2.14-97.27%14940.89%
HUM220520C004400002022-05-19 3:43PM EDT440.000.050.002.95-0.95-95.00%238034.16%
HUM220520C004425002022-05-20 11:07AM EDT442.500.200.002.25-0.80-80.00%16838.04%
HUM220520C004450002022-05-19 10:17AM EDT445.000.560.003.000.00-16856.93%
HUM220520C004475002022-05-17 11:53AM EDT447.502.100.001.050.00-35340.41%
HUM220520C004500002022-05-19 11:39AM EDT450.000.320.000.050.00-428322.75%
HUM220520C004525002022-05-19 2:28PM EDT452.500.500.001.500.00-14362.31%
HUM220520C004550002022-05-19 3:30PM EDT455.000.700.001.500.00-212455.42%
HUM220520C004575002022-05-17 10:23AM EDT457.500.650.001.500.00-14461.52%
HUM220520C004600002022-05-18 10:28AM EDT460.000.050.001.500.00-855967.48%
HUM220520C004625002022-05-03 2:09PM EDT462.502.950.001.500.00-111973.29%
HUM220520C004650002022-05-20 12:47PM EDT465.000.030.000.05-0.42-93.33%115848.05%
HUM220520C004700002022-05-20 3:01PM EDT470.000.380.001.50-0.39-50.65%165589.89%
HUM220520C004750002022-05-20 3:30PM EDT475.000.030.001.50-0.87-96.67%32539100.44%
HUM220520C004800002022-05-19 9:32AM EDT480.000.740.000.700.00-517994.82%
HUM220520C004850002022-05-09 10:00AM EDT485.000.730.001.500.00-1256120.61%
HUM220520C004900002022-05-13 3:51PM EDT490.000.100.001.500.00-174130.27%
HUM220520C004950002022-05-20 1:46PM EDT495.000.720.000.75-0.08-10.00%15364122.46%
HUM220520C005000002022-04-28 3:08PM EDT500.001.500.000.650.00-9250127.73%
HUM220520C005050002022-05-06 3:48PM EDT505.000.100.001.500.00-167157.81%
HUM220520C005100002022-04-22 12:06PM EDT510.000.600.001.500.00-45166.60%
HUM220520C005150002022-04-20 1:35PM EDT515.001.200.001.500.00-1213175.29%
HUM220520C005200002022-04-21 9:38AM EDT520.000.750.001.500.00-149183.69%
HUM220520C005250002022-04-21 9:30AM EDT525.000.750.001.500.00--1191.99%
HUM220520C005400002022-04-26 10:00AM EDT540.000.800.001.500.00-115216.11%
HUM220520C005600002022-02-07 4:38PM EDT560.001.900.002.700.00-111274.41%
HUM220520C005800002022-02-16 12:01PM EDT580.000.400.000.700.00-311244.73%
HUM220520C006000002022-02-16 12:01PM EDT600.000.400.000.700.00-34269.73%
HUM220520C006800002022-01-31 12:02PM EDT680.000.300.000.350.00-811330.08%
HUM220520C007000002022-04-26 10:43AM EDT700.000.050.000.050.00--9289.06%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUM220520P001950002022-01-12 1:13PM EDT195.000.500.003.100.00-18835.94%
HUM220520P002200002022-04-06 2:19PM EDT220.000.050.000.500.00-14553.13%
HUM220520P002300002022-03-14 12:03AM EDT230.001.670.000.000.00--050.00%
HUM220520P002400002022-02-16 12:00PM EDT240.000.600.000.700.00-33510.55%
HUM220520P002500002022-05-02 3:02PM EDT250.000.050.000.050.00-126360.94%
HUM220520P002550002022-05-02 3:02PM EDT255.000.050.000.050.00-17350.00%
HUM220520P002600002022-05-02 10:58AM EDT260.000.050.000.050.00-112337.50%
HUM220520P002650002022-05-06 12:21PM EDT265.000.050.000.050.00-142325.00%
HUM220520P002700002022-04-26 3:22PM EDT270.000.050.000.050.00-1035315.63%
HUM220520P002800002022-04-27 3:54PM EDT280.000.150.001.500.00-919438.87%
HUM220520P002900002022-03-23 11:17AM EDT290.000.600.000.750.00-421367.97%
HUM220520P003000002022-04-28 9:30AM EDT300.000.050.000.050.00-5449251.56%
HUM220520P003050002022-05-13 3:40PM EDT305.000.101.054.800.00--4478.42%
HUM220520P003100002022-05-18 11:13AM EDT310.000.050.001.500.00-1290351.37%
HUM220520P003150002022-05-18 11:12AM EDT315.000.050.001.500.00-126337.50%
HUM220520P003200002022-05-18 11:12AM EDT320.000.050.001.500.00-149323.83%
HUM220520P003250002022-05-18 11:12AM EDT325.000.050.951.500.00-18339.45%
HUM220520P003300002022-05-18 11:12AM EDT330.000.050.001.500.00-13296.88%
HUM220520P003350002022-05-18 11:12AM EDT335.000.050.001.500.00-1228283.59%
HUM220520P003400002022-05-18 1:42PM EDT340.000.050.000.050.00-28173.44%
HUM220520P003450002022-05-18 11:12AM EDT345.000.050.000.050.00-19164.84%
HUM220520P003500002022-05-19 9:43AM EDT350.000.050.000.050.00-274156.25%
HUM220520P003550002022-05-13 12:23PM EDT355.000.100.001.500.00-123231.74%
HUM220520P003600002022-05-19 3:55PM EDT360.000.050.000.050.00-131138.28%
HUM220520P003650002022-05-19 3:55PM EDT365.000.050.000.050.00-120129.69%
HUM220520P003700002022-05-19 3:55PM EDT370.000.050.000.050.00-139121.09%
HUM220520P003750002022-05-19 11:56AM EDT375.000.050.001.500.00-234181.45%
HUM220520P003800002022-05-20 2:08PM EDT380.000.100.001.050.00-29372157.72%
HUM220520P003850002022-05-12 10:33AM EDT385.001.150.001.050.00-1138145.90%
HUM220520P003900002022-05-18 10:50AM EDT390.000.880.000.600.00-179121.29%
HUM220520P003950002022-05-18 3:43PM EDT395.000.520.000.850.00-11401117.48%
HUM220520P004000002022-05-20 3:30PM EDT400.000.150.000.85-0.38-71.70%63613106.06%
HUM220520P004050002022-05-13 3:03PM EDT405.002.250.001.500.00-1110106.98%
HUM220520P004100002022-05-20 10:24AM EDT410.000.430.001.50+0.38+760.00%434094.43%
HUM220520P004150002022-05-19 11:38AM EDT415.001.400.001.500.00-58381.69%
HUM220520P004200002022-05-20 3:55PM EDT420.000.050.000.50-0.95-95.00%1312553.03%
HUM220520P004225002022-05-18 1:05PM EDT422.505.300.000.850.00-194153.52%
HUM220520P004250002022-05-20 1:34PM EDT425.000.300.000.30-1.45-82.86%813743.56%
HUM220520P004275002022-05-20 11:26AM EDT427.500.550.001.55-10.05-94.81%42662.55%
HUM220520P004300002022-05-20 3:08PM EDT430.000.390.001.65-12.41-96.95%8610555.88%
HUM220520P004325002022-05-20 1:47PM EDT432.502.600.001.35-0.60-18.75%12143.12%
HUM220520P004350002022-05-20 1:55PM EDT435.004.200.001.85+0.80+23.53%215740.65%
HUM220520P004375002022-05-20 10:10AM EDT437.503.900.002.30-8.10-67.50%141835.50%
HUM220520P004400002022-05-20 3:44PM EDT440.001.200.303.00-16.90-93.37%511130.54%
HUM220520P004425002022-05-20 3:35PM EDT442.509.182.006.60+3.78+70.00%32254.61%
HUM220520P004450002022-05-20 1:09PM EDT445.0017.953.908.50+9.95+124.38%38458.35%
HUM220520P004475002022-04-29 1:52PM EDT447.5012.305.8012.000.00-51879.93%
HUM220520P004500002022-05-20 3:44PM EDT450.0013.107.8013.40-6.94-34.63%38675.64%
HUM220520P004525002022-05-12 3:23PM EDT452.5027.9311.0016.900.00-31955.13%
HUM220520P004550002022-05-20 10:00AM EDT455.0018.2213.0019.60-0.46-2.46%27658.94%
HUM220520P004575002022-04-28 1:37PM EDT457.5013.1016.0022.100.00-1470.31%
HUM220520P004600002022-05-20 12:30PM EDT460.0032.6418.7024.70-2.39-6.82%33179.64%
HUM220520P004650002022-05-20 12:30PM EDT465.0037.3923.0029.50-2.54-6.36%23982.03%
HUM220520P004700002022-04-22 3:35PM EDT470.0027.7028.1034.600.00-33395.85%
HUM220520P004750002022-04-19 11:50AM EDT475.0022.0038.5047.100.00-15214.01%
HUM220520P004800002022-04-07 11:45AM EDT480.0032.6045.7053.300.00--1251.59%
HUM220520P004850002022-04-22 9:50AM EDT485.0038.6243.1049.600.00-20127.73%
HUM220520P004900002022-04-22 9:50AM EDT490.0042.8648.1054.700.00-20139.36%
HUM220520P004950002021-12-20 1:14PM EDT495.0058.30115.70121.000.00--1910.35%