U.S. markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
408.19-1.10 (-0.27%)
At close: 4:03PM EST

410.00 +1.81 (0.44%)
After hours: 7:08PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM201127C003600002020-11-23 12:37PM EST360.0046.7547.6050.500.00-2290.53%
HUM201127C003650002020-11-23 12:37PM EST365.0041.7542.5045.500.00-2181.49%
HUM201127C003800002020-11-20 11:06AM EST380.0026.3527.4030.600.00-61457.69%
HUM201127C003900002020-10-22 2:02PM EST390.0056.7016.5020.100.00--154.61%
HUM201127C003925002020-11-18 9:51AM EST392.5024.6514.7017.900.00--152.64%
HUM201127C003950002020-11-06 3:18PM EST395.0039.5112.5015.600.00-141449.24%
HUM201127C004000002020-11-20 11:14AM EST400.0010.807.9011.400.00-91644.48%
HUM201127C004025002020-11-20 3:39PM EST402.508.906.207.800.00-51029.87%
HUM201127C004050002020-11-24 3:12PM EST405.006.504.206.50+1.56+31.58%2611832.20%
HUM201127C004075002020-11-24 12:04PM EST407.5010.002.454.30+6.20+163.16%2826.75%
HUM201127C004100002020-11-24 1:11PM EST410.006.601.503.70+2.90+78.38%102330.74%
HUM201127C004125002020-11-24 2:24PM EST412.502.750.852.00+0.55+25.00%62725.39%
HUM201127C004150002020-11-24 2:20PM EST415.000.800.451.10-0.31-27.93%242023.51%
HUM201127C004175002020-11-24 3:04PM EST417.500.900.300.65-0.35-28.00%7823.44%
HUM201127C004200002020-11-24 3:54PM EST420.000.300.000.40-0.44-59.46%241223.98%
HUM201127C004225002020-11-24 1:50PM EST422.500.300.000.30-0.32-51.61%2425.73%
HUM201127C004250002020-11-24 3:09PM EST425.000.190.000.30-5.66-96.75%424129.10%
HUM201127C004275002020-11-24 12:27PM EST427.500.350.001.25-0.15-30.00%166346.90%
HUM201127C004300002020-11-23 10:44AM EST430.000.200.050.250.00-93534.18%
HUM201127C004325002020-11-24 11:46AM EST432.500.100.002.20-0.15-60.00%141652.69%
HUM201127C004350002020-11-19 12:10PM EST435.000.850.000.450.00-13445.22%
HUM201127C004375002020-10-23 10:10AM EST437.5023.200.000.450.00-72948.39%
HUM201127C004400002020-11-24 2:22PM EST440.000.350.001.65+0.20+133.33%253058.98%
HUM201127C004425002020-10-23 10:11AM EST442.5020.300.000.450.00-51054.49%
HUM201127C004450002020-11-18 2:37PM EST445.000.050.000.500.00-1651.47%
HUM201127C004475002020-10-23 10:05AM EST447.5017.200.000.450.00-1253.22%
HUM201127C004500002020-11-17 12:30PM EST450.001.000.002.150.00-1476.51%
HUM201127C004525002020-11-09 3:09PM EST452.503.700.002.150.00-101279.71%
HUM201127C004550002020-11-04 10:28AM EST455.0011.770.002.150.00-3782.89%
HUM201127C004575002020-11-06 12:21PM EST457.504.000.000.700.00-2768.56%
HUM201127C004600002020-10-29 9:05AM EST460.002.810.002.150.00-1289.11%
HUM201127C004650002020-10-19 3:13PM EST465.009.900.000.450.00--071.09%
HUM201127C004700002020-11-20 11:12AM EST470.000.200.002.150.00-13101.07%
HUM201127C004750002020-10-18 11:14PM EST475.006.300.000.000.00--025.00%
HUM201127C004800002020-10-19 3:13PM EST480.005.300.000.450.00--085.35%
HUM201127C004850002020-10-19 3:13PM EST485.004.400.000.400.00--088.38%
HUM201127C004900002020-11-09 10:26AM EST490.000.750.000.400.00-5092.87%
HUM201127C004950002020-10-19 3:13PM EST495.002.850.000.400.00--097.17%
HUM201127C005000002020-11-11 10:28AM EST500.000.150.002.150.00-227133.94%
HUM201127C005500002020-11-16 3:39PM EST550.000.050.002.150.00-11181.45%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HUM201127P003500002020-11-19 12:37PM EST350.000.100.002.150.00--1111.72%
HUM201127P003550002020-11-19 12:36PM EST355.000.100.002.150.00--1103.52%
HUM201127P003600002020-11-20 10:36AM EST360.000.100.002.150.00-1395.26%
HUM201127P003650002020-11-06 12:50PM EST365.001.080.002.150.00-4487.06%
HUM201127P003700002020-11-06 12:50PM EST370.001.250.002.150.00-4478.81%
HUM201127P003750002020-11-18 1:13PM EST375.000.200.050.250.00-1351.47%
HUM201127P003800002020-11-23 10:39AM EST380.000.150.002.150.00-1262.13%
HUM201127P003850002020-11-23 11:13AM EST385.000.300.002.200.00-303654.00%
HUM201127P003900002020-11-23 12:53PM EST390.000.500.000.400.00-21834.45%
HUM201127P003925002020-11-23 11:13AM EST392.500.520.100.350.00-303429.74%
HUM201127P003950002020-11-24 2:13PM EST395.000.680.150.50-0.62-47.69%52228.47%
HUM201127P003975002020-11-24 2:13PM EST397.500.780.300.60-0.44-36.07%1425.76%
HUM201127P004000002020-11-23 2:50PM EST400.001.950.101.050.00-81126.21%
HUM201127P004025002020-11-24 3:29PM EST402.500.900.651.45-1.22-57.55%11724.57%
HUM201127P004050002020-11-24 2:35PM EST405.001.100.702.90-1.40-56.00%413029.30%
HUM201127P004075002020-11-24 2:09PM EST407.501.952.403.70-1.00-33.90%12727.36%
HUM201127P004100002020-11-24 1:27PM EST410.002.503.405.30-1.73-40.90%13729.30%
HUM201127P004125002020-11-24 2:46PM EST412.503.705.106.10-4.18-53.05%152423.82%
HUM201127P004150002020-11-24 11:44AM EST415.003.106.508.80-7.07-69.52%92131.03%
HUM201127P004175002020-11-16 12:04AM EST417.505.308.1010.70-0.39-6.85%1931.01%
HUM201127P004200002020-11-20 1:26PM EST420.0013.6610.0012.700.00-152630.42%
HUM201127P004225002020-11-20 11:40AM EST422.5015.3012.6015.700.00-1840.13%
HUM201127P004250002020-11-24 3:56PM EST425.0015.9315.0018.10-4.25-21.06%15443.29%
HUM201127P004275002020-11-04 10:32AM EST427.508.6017.2020.100.00-13240.92%
HUM201127P004300002020-11-24 3:56PM EST430.0021.1819.6022.80-2.60-10.93%11947.46%
HUM201127P004325002020-10-23 10:20AM EST432.5013.7024.2027.900.00-92060.64%
HUM201127P004350002020-10-23 10:21AM EST435.0011.7027.0029.900.00-12163.40%
HUM201127P004375002020-10-23 10:20AM EST437.5015.6029.5032.600.00-104168.48%
HUM201127P004400002020-10-23 10:21AM EST440.0016.7031.9035.000.00-6971.00%
HUM201127P004425002020-10-23 10:01AM EST442.5018.4034.5037.300.00-81374.02%
HUM201127P004450002020-10-23 9:39AM EST445.0020.0037.0040.000.00-5878.98%
HUM201127P004475002020-10-23 10:01AM EST447.5020.8039.6042.400.00-3682.54%
HUM201127P004500002020-11-05 10:34AM EST450.0012.9039.6042.500.00-101869.09%
HUM201127P004525002020-10-23 9:59AM EST452.5023.5044.7047.300.00-4589.50%
HUM201127P004550002020-11-05 1:06PM EST455.0020.0044.6048.300.00-4589.87%
HUM201127P004575002020-10-23 9:39AM EST457.5026.9049.7052.300.00-2296.24%
HUM201127P004600002020-10-23 9:13AM EST460.0026.5052.2054.800.00-2299.56%