Humana Inc. (HUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
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 | 211.00 | 218.00 | 0.00 | - | 1 | 2 | 53.68% |
| HUM260116C00170000 | 2024-05-09 2:13PM EDT | 170.00 | 173.76 | 196.00 | 205.00 | 0.00 | - | 2 | 8 | 50.37% |
| HUM260116C00175000 | 2024-04-29 12:30PM EDT | 175.00 | 145.00 | 179.00 | 188.00 | 0.00 | - | 1 | 4 | 32.14% |
| 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 | 170.00 | 179.00 | 0.00 | - | 7 | 13 | 52.07% |
| HUM260116C00210000 | 2024-04-10 3:15PM EDT | 210.00 | 131.50 | 140.00 | 149.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 38.33% |
| HUM260116C00250000 | 2024-06-03 11:38AM EDT | 250.00 | 136.70 | 131.60 | 137.00 | 0.00 | - | 2 | 16 | 44.23% |
| HUM260116C00260000 | 2024-04-04 11:15AM EDT | 260.00 | 91.90 | 89.30 | 98.70 | 0.00 | - | 2 | 3 | 0.00% |
| HUM260116C00270000 | 2024-05-14 2:42PM EDT | 270.00 | 107.06 | 116.30 | 123.00 | 0.00 | - | 1 | 7 | 43.02% |
| HUM260116C00280000 | 2024-05-16 2:16PM EDT | 280.00 | 107.82 | 108.10 | 116.60 | 0.00 | - | 1 | 0 | 42.65% |
| HUM260116C00290000 | 2024-05-29 10:16AM EDT | 290.00 | 87.30 | 100.60 | 108.70 | 0.00 | - | 2 | 6 | 41.11% |
| HUM260116C00300000 | 2024-05-31 3:01PM EDT | 300.00 | 94.70 | 96.10 | 101.00 | 0.00 | - | 3 | 25 | 39.66% |
| HUM260116C00310000 | 2024-05-17 11:38AM EDT | 310.00 | 89.50 | 89.80 | 94.00 | 0.00 | - | 2 | 23 | 38.60% |
| HUM260116C00320000 | 2024-05-21 3:59PM EDT | 320.00 | 82.75 | 81.20 | 87.70 | 0.00 | - | 2 | 44 | 37.89% |
| HUM260116C00330000 | 2024-05-31 2:30PM EDT | 330.00 | 75.50 | 75.50 | 83.00 | 0.00 | - | 1 | 15 | 38.01% |
| HUM260116C00340000 | 2024-05-21 1:03PM EDT | 340.00 | 71.04 | 69.00 | 76.00 | 0.00 | - | 9 | 22 | 36.65% |
| HUM260116C00350000 | 2024-05-30 10:01AM EDT | 350.00 | 64.00 | 66.50 | 70.40 | 0.00 | - | 1 | 79 | 36.01% |
| HUM260116C00360000 | 2024-06-03 2:42PM EDT | 360.00 | 66.80 | 58.20 | 65.00 | 0.00 | - | 4 | 42 | 35.36% |
| HUM260116C00370000 | 2024-05-23 1:00PM EDT | 370.00 | 55.00 | 54.60 | 62.70 | 0.00 | - | 1 | 31 | 36.32% |
| HUM260116C00380000 | 2024-06-03 10:12AM EDT | 380.00 | 53.50 | 51.10 | 55.10 | 0.00 | - | 1 | 41 | 34.22% |
| HUM260116C00390000 | 2024-05-21 11:31AM EDT | 390.00 | 47.50 | 45.40 | 50.60 | 0.00 | - | 1 | 234 | 33.72% |
| HUM260116C00400000 | 2024-06-03 1:18PM EDT | 400.00 | 47.30 | 40.70 | 46.50 | 0.00 | - | 2 | 174 | 33.33% |
| HUM260116C00410000 | 2024-05-21 1:54PM EDT | 410.00 | 39.70 | 37.90 | 42.40 | 0.00 | - | 10 | 16 | 32.81% |
| HUM260116C00420000 | 2024-06-03 3:59PM EDT | 420.00 | 39.90 | 33.90 | 39.00 | 0.00 | - | 1 | 92 | 32.56% |
| HUM260116C00430000 | 2024-05-30 10:04AM EDT | 430.00 | 28.56 | 29.70 | 35.60 | 0.00 | - | 2 | 6 | 32.20% |
| HUM260116C00440000 | 2024-04-25 10:56AM EDT | 440.00 | 13.10 | 25.80 | 31.00 | 0.00 | - | 1 | 5 | 31.04% |
| HUM260116C00450000 | 2024-06-03 9:33AM EDT | 450.00 | 27.00 | 26.80 | 29.30 | 0.00 | - | 1 | 84 | 31.41% |
| HUM260116C00460000 | 2024-05-16 9:36AM EDT | 460.00 | 21.27 | 24.10 | 26.70 | 0.00 | - | 1 | 17 | 31.17% |
| HUM260116C00470000 | 2024-05-21 1:32PM EDT | 470.00 | 22.25 | 21.90 | 24.10 | 0.00 | - | 5 | 141 | 30.82% |
| HUM260116C00480000 | 2024-05-14 2:45PM EDT | 480.00 | 15.50 | 17.60 | 23.00 | 0.00 | - | 1 | 36 | 31.30% |
| HUM260116C00490000 | 2024-06-03 3:35PM EDT | 490.00 | 20.50 | 15.70 | 19.90 | 0.00 | - | 1 | 42 | 30.43% |
| HUM260116C00500000 | 2024-06-03 3:50PM EDT | 500.00 | 18.30 | 15.80 | 20.40 | 0.00 | - | 37 | 6,743 | 31.80% |
| HUM260116C00510000 | 2024-05-29 9:50AM EDT | 510.00 | 8.50 | 12.30 | 17.60 | 0.00 | - | 2 | 14 | 30.93% |
| HUM260116C00520000 | 2024-05-16 10:14AM EDT | 520.00 | 10.99 | 12.90 | 17.90 | 0.00 | - | 1 | 57 | 32.09% |
| HUM260116C00530000 | 2024-05-29 9:50AM EDT | 530.00 | 6.50 | 11.50 | 15.50 | 0.00 | - | 5 | 93 | 31.31% |
| HUM260116C00540000 | 2024-05-22 2:51PM EDT | 540.00 | 11.10 | 10.50 | 14.30 | 0.00 | - | 20 | 45 | 31.30% |
| HUM260116C00550000 | 2024-06-03 3:26PM EDT | 550.00 | 11.20 | 9.30 | 13.90 | 0.00 | - | 20 | 260 | 31.84% |
| HUM260116C00560000 | 2024-05-21 1:54PM EDT | 560.00 | 8.80 | 8.50 | 12.10 | 0.00 | - | 57 | 90 | 31.23% |
| HUM260116C00570000 | 2024-05-09 1:56PM EDT | 570.00 | 4.30 | 7.50 | 9.20 | 0.00 | - | 4 | 7 | 29.48% |
| HUM260116C00580000 | 2024-05-15 3:42PM EDT | 580.00 | 5.29 | 6.80 | 8.50 | 0.00 | - | 4 | 21 | 29.55% |
| HUM260116C00590000 | 2024-05-17 11:27AM EDT | 590.00 | 6.24 | 6.10 | 7.60 | 0.00 | - | 1 | 38 | 29.36% |
| HUM260116C00600000 | 2024-05-31 3:00PM EDT | 600.00 | 5.16 | 5.60 | 7.20 | 0.00 | - | 1 | 161 | 29.62% |
| HUM260116C00610000 | 2024-05-15 3:41PM EDT | 610.00 | 3.80 | 5.10 | 6.60 | 0.00 | - | 4 | 105 | 29.62% |
| HUM260116C00620000 | 2024-05-29 3:16PM EDT | 620.00 | 3.50 | 4.60 | 6.00 | 0.00 | - | 2 | 17 | 29.57% |
| HUM260116C00630000 | 2024-06-03 1:49PM EDT | 630.00 | 5.44 | 4.10 | 5.50 | 0.00 | - | 4 | 7 | 29.57% |
| HUM260116C00640000 | 2024-05-29 10:50AM EDT | 640.00 | 2.85 | 3.60 | 5.20 | 0.00 | - | 1,457 | 6,483 | 29.78% |
| HUM260116C00660000 | 2024-05-24 3:55PM EDT | 660.00 | 3.04 | 2.90 | 8.40 | 0.00 | - | 2 | 24 | 34.65% |
| HUM260116C00680000 | 2024-06-03 1:18PM EDT | 680.00 | 4.10 | 2.45 | 4.40 | 0.00 | - | 2 | 38 | 30.88% |
| HUM260116C00700000 | 2024-06-03 1:48PM EDT | 700.00 | 3.20 | 2.10 | 3.70 | 0.00 | - | 6 | 30 | 30.82% |
| HUM260116C00720000 | 2024-06-03 12:54PM EDT | 720.00 | 1.80 | 1.70 | 3.00 | 0.00 | - | 4 | 35 | 30.54% |
| HUM260116C00740000 | 2024-05-29 3:31PM EDT | 740.00 | 1.80 | 0.10 | 10.00 | 0.00 | - | 4 | 14 | 40.72% |
| HUM260116C00760000 | 2024-06-03 3:47PM EDT | 760.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | 10 | 24 | 41.31% |
| HUM260116C00780000 | 2024-06-03 10:39AM EDT | 780.00 | 1.65 | 1.30 | 2.50 | 0.00 | - | 1 | 88 | 32.15% |
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 | 0.00 | 2.80 | 0.00 | - | 2 | 19 | 41.44% |
| HUM260116P00160000 | 2024-06-03 2:54PM EDT | 160.00 | 2.77 | 0.00 | 9.60 | 0.00 | - | 5 | 12 | 54.71% |
| HUM260116P00165000 | 2024-06-03 2:48PM EDT | 165.00 | 2.98 | 0.00 | 9.60 | 0.00 | - | 1 | 12 | 52.96% |
| HUM260116P00170000 | 2024-06-03 2:48PM EDT | 170.00 | 2.70 | 0.00 | 9.60 | 0.00 | - | 2 | 40 | 51.28% |
| HUM260116P00175000 | 2024-05-31 3:40PM EDT | 175.00 | 3.30 | 0.15 | 4.50 | 0.00 | - | 2 | 22 | 40.33% |
| HUM260116P00180000 | 2024-05-29 3:53PM EDT | 180.00 | 3.63 | 0.40 | 10.00 | 0.00 | - | 12 | 19 | 48.67% |
| HUM260116P00185000 | 2024-05-28 3:48PM EDT | 185.00 | 3.88 | 0.70 | 10.00 | 0.00 | - | 8 | 42 | 47.11% |
| HUM260116P00190000 | 2024-05-28 3:11PM EDT | 190.00 | 7.20 | 1.00 | 6.90 | 0.00 | - | 4 | 23 | 40.79% |
| HUM260116P00195000 | 2024-06-03 3:48PM EDT | 195.00 | 4.50 | 1.35 | 7.20 | 0.00 | - | 2 | 14 | 39.92% |
| HUM260116P00200000 | 2024-06-03 2:45PM EDT | 200.00 | 4.60 | 4.10 | 5.40 | 0.00 | - | 1 | 297 | 35.62% |
| HUM260116P00210000 | 2024-05-29 9:34AM EDT | 210.00 | 6.30 | 2.45 | 6.30 | 0.00 | - | 100 | 104 | 34.66% |
| HUM260116P00220000 | 2024-06-03 12:32PM EDT | 220.00 | 6.20 | 5.60 | 7.40 | 0.00 | - | 41 | 118 | 33.84% |
| HUM260116P00230000 | 2024-04-18 11:10AM EDT | 230.00 | 11.80 | 7.20 | 8.40 | 0.00 | - | 3 | 65 | 32.76% |
| HUM260116P00240000 | 2024-05-14 2:13PM EDT | 240.00 | 10.05 | 8.00 | 12.50 | 0.00 | - | 1 | 87 | 34.96% |
| HUM260116P00250000 | 2024-05-17 3:00PM EDT | 250.00 | 11.00 | 9.50 | 11.40 | 0.00 | - | 1 | 220 | 31.35% |
| HUM260116P00260000 | 2024-05-17 9:51AM EDT | 260.00 | 12.45 | 11.20 | 13.30 | 0.00 | - | 1 | 172 | 30.79% |
| HUM260116P00270000 | 2024-06-03 9:35AM EDT | 270.00 | 13.60 | 11.60 | 16.40 | 0.00 | - | 10 | 28 | 31.08% |
| HUM260116P00280000 | 2024-05-15 11:32AM EDT | 280.00 | 17.90 | 11.30 | 17.30 | 0.00 | - | 3 | 89 | 29.35% |
| HUM260116P00290000 | 2024-06-03 12:59PM EDT | 290.00 | 18.00 | 15.00 | 19.70 | 0.00 | - | 1 | 194 | 28.71% |
| HUM260116P00300000 | 2024-05-29 11:09AM EDT | 300.00 | 25.80 | 19.60 | 22.30 | 0.00 | - | 1 | 1,658 | 28.05% |
| HUM260116P00310000 | 2024-05-16 11:39AM EDT | 310.00 | 24.00 | 21.90 | 28.70 | 0.00 | - | 2 | 59 | 29.73% |
| HUM260116P00320000 | 2024-04-25 3:18PM EDT | 320.00 | 41.73 | 26.80 | 31.10 | 0.00 | - | 3 | 59 | 28.54% |
| HUM260116P00330000 | 2024-05-15 3:24PM EDT | 330.00 | 33.95 | 27.70 | 32.40 | 0.00 | - | 2 | 3,455 | 26.59% |
| HUM260116P00340000 | 2024-05-15 11:29AM EDT | 340.00 | 38.50 | 32.70 | 35.90 | 0.00 | - | 1 | 257 | 25.85% |
| HUM260116P00350000 | 2024-06-03 3:52PM EDT | 350.00 | 36.80 | 34.20 | 39.90 | 0.00 | - | 2 | 2,287 | 25.24% |
| HUM260116P00360000 | 2024-05-23 3:32PM EDT | 360.00 | 44.75 | 41.60 | 44.50 | 0.00 | - | 2 | 101 | 24.79% |
| HUM260116P00370000 | 2024-05-01 11:12AM EDT | 370.00 | 67.95 | 45.90 | 49.20 | 0.00 | - | 10 | 35 | 24.22% |
| HUM260116P00380000 | 2024-05-17 10:32AM EDT | 380.00 | 55.00 | 51.10 | 56.70 | 0.00 | - | 1 | 71 | 24.99% |
| HUM260116P00390000 | 2024-05-31 3:55PM EDT | 390.00 | 59.00 | 56.40 | 60.00 | 0.00 | - | 1 | 37 | 23.30% |
| HUM260116P00400000 | 2024-05-07 2:13PM EDT | 400.00 | 84.40 | 60.80 | 66.10 | 0.00 | - | 475 | 2,709 | 22.95% |
| HUM260116P00410000 | 2024-05-29 9:33AM EDT | 410.00 | 80.73 | 65.00 | 75.00 | 0.00 | - | 4 | 86 | 24.01% |
| HUM260116P00420000 | 2024-04-30 1:08PM EDT | 420.00 | 115.50 | 81.20 | 85.80 | 0.00 | - | 2 | 9 | 26.02% |
| HUM260116P00430000 | 2024-04-24 3:44PM EDT | 430.00 | 112.63 | 86.60 | 93.80 | 0.00 | - | 2 | 0 | 26.35% |
| HUM260116P00440000 | 2024-05-13 12:39PM EDT | 440.00 | 104.35 | 86.50 | 93.30 | 0.00 | - | 1 | 1 | 21.33% |
| HUM260116P00450000 | 2024-05-08 3:21PM EDT | 450.00 | 126.30 | 95.80 | 100.50 | 0.00 | - | 1 | 0 | 20.67% |
| HUM260116P00460000 | 2024-04-04 3:31PM EDT | 460.00 | 148.80 | 134.00 | 144.00 | 0.00 | - | 20 | 1 | 41.86% |
| HUM260116P00470000 | 2024-04-02 2:07PM EDT | 470.00 | 162.00 | 144.00 | 154.00 | 0.00 | - | 65 | 0 | 43.15% |
| HUM260116P00480000 | 2024-02-29 1:02PM EDT | 480.00 | 134.27 | 130.00 | 139.00 | 0.00 | - | 1 | 53 | 29.72% |
| HUM260116P00490000 | 2024-01-26 1:42PM EDT | 490.00 | 131.00 | 126.20 | 129.70 | 0.00 | - | 60 | 61 | 13.69% |
| HUM260116P00500000 | 2024-04-24 9:39AM EDT | 500.00 | 174.78 | 146.00 | 156.00 | 0.00 | - | 10 | 0 | 29.87% |
| HUM260116P00510000 | 2024-01-26 4:44PM EDT | 510.00 | 149.20 | 142.00 | 152.00 | 0.00 | - | 337 | 1 | 18.87% |
| HUM260116P00520000 | 2024-01-26 10:37AM EDT | 520.00 | 161.34 | 152.00 | 162.00 | 0.00 | - | 5 | 0 | 19.64% |
| 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 | 50.83% |
| 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.