Humana Inc. (HUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 61.49% |
| HUM260116C00170000 | 2024-06-10 11:28AM EDT | 170.00 | 187.99 | 186.00 | 195.00 | 0.00 | - | 1 | 7 | 52.66% |
| HUM260116C00175000 | 2024-04-29 12:30PM EDT | 175.00 | 145.00 | 179.00 | 188.00 | 0.00 | - | 1 | 4 | 54.61% |
| 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 | 53.53% |
| HUM260116C00210000 | 2024-04-10 3:15PM EDT | 210.00 | 131.50 | 140.00 | 149.00 | 0.00 | - | 1 | 1 | 38.15% |
| 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 | 48.02% |
| HUM260116C00250000 | 2024-06-03 11:38AM EDT | 250.00 | 136.70 | 120.00 | 128.70 | 0.00 | - | 2 | 16 | 45.98% |
| HUM260116C00260000 | 2024-06-10 3:28PM EDT | 260.00 | 117.10 | 112.00 | 121.00 | 0.00 | - | 3 | 5 | 44.65% |
| HUM260116C00270000 | 2024-05-14 2:42PM EDT | 270.00 | 107.06 | 111.20 | 118.70 | 0.00 | - | 1 | 7 | 47.30% |
| HUM260116C00280000 | 2024-05-16 2:16PM EDT | 280.00 | 107.82 | 106.00 | 115.00 | 0.00 | - | 1 | 0 | 48.52% |
| HUM260116C00290000 | 2024-06-17 10:41AM EDT | 290.00 | 99.00 | 90.30 | 98.60 | 0.00 | - | 1 | 6 | 40.75% |
| HUM260116C00300000 | 2024-06-18 12:15PM EDT | 300.00 | 94.10 | 85.60 | 90.50 | +4.30 | +4.79% | 1 | 25 | 38.89% |
| HUM260116C00310000 | 2024-06-18 12:15PM EDT | 310.00 | 87.89 | 80.10 | 84.40 | -1.61 | -1.80% | 1 | 23 | 38.27% |
| HUM260116C00320000 | 2024-06-07 10:02AM EDT | 320.00 | 80.50 | 72.20 | 78.10 | 0.00 | - | 1 | 45 | 37.40% |
| HUM260116C00330000 | 2024-05-31 2:30PM EDT | 330.00 | 75.50 | 66.70 | 72.10 | 0.00 | - | 1 | 15 | 36.60% |
| HUM260116C00340000 | 2024-06-05 2:11PM EDT | 340.00 | 74.00 | 61.90 | 67.30 | 0.00 | - | 2 | 22 | 36.39% |
| HUM260116C00350000 | 2024-06-14 9:30AM EDT | 350.00 | 62.80 | 57.50 | 61.90 | 0.00 | - | 1 | 77 | 35.69% |
| HUM260116C00360000 | 2024-06-03 2:42PM EDT | 360.00 | 66.80 | 52.20 | 57.10 | 0.00 | - | 4 | 42 | 35.22% |
| HUM260116C00370000 | 2024-06-17 12:50PM EDT | 370.00 | 53.80 | 48.00 | 51.70 | 0.00 | - | 1 | 30 | 34.28% |
| HUM260116C00380000 | 2024-06-13 2:51PM EDT | 380.00 | 50.00 | 42.70 | 47.40 | 0.00 | - | 1 | 41 | 33.83% |
| HUM260116C00390000 | 2024-05-21 11:31AM EDT | 390.00 | 47.50 | 37.30 | 43.30 | 0.00 | - | 1 | 234 | 33.38% |
| HUM260116C00400000 | 2024-06-17 3:44PM EDT | 400.00 | 40.05 | 35.30 | 38.90 | 0.00 | - | 1 | 172 | 32.62% |
| HUM260116C00410000 | 2024-06-06 9:45AM EDT | 410.00 | 42.77 | 30.90 | 35.80 | 0.00 | - | 1 | 15 | 32.49% |
| HUM260116C00420000 | 2024-06-06 10:47AM EDT | 420.00 | 39.00 | 29.40 | 32.00 | 0.00 | - | 1 | 92 | 31.82% |
| HUM260116C00430000 | 2024-06-18 1:25PM EDT | 430.00 | 30.56 | 26.20 | 28.90 | +2.00 | +7.00% | 1 | 6 | 31.43% |
| HUM260116C00440000 | 2024-06-13 3:01PM EDT | 440.00 | 30.33 | 23.50 | 26.20 | 0.00 | - | 19 | 20 | 31.16% |
| HUM260116C00450000 | 2024-06-05 12:12PM EDT | 450.00 | 28.50 | 20.40 | 23.60 | 0.00 | - | 1 | 84 | 30.84% |
| HUM260116C00460000 | 2024-06-06 12:44PM EDT | 460.00 | 23.70 | 18.90 | 21.30 | 0.00 | - | 10 | 20 | 30.58% |
| HUM260116C00470000 | 2024-05-21 1:32PM EDT | 470.00 | 22.25 | 17.10 | 19.10 | 0.00 | - | 5 | 141 | 30.28% |
| HUM260116C00480000 | 2024-05-14 2:45PM EDT | 480.00 | 15.50 | 17.10 | 19.50 | 0.00 | - | 1 | 36 | 31.66% |
| HUM260116C00490000 | 2024-06-03 3:35PM EDT | 490.00 | 20.50 | 13.10 | 16.00 | 0.00 | - | 1 | 42 | 30.26% |
| HUM260116C00500000 | 2024-06-10 12:53PM EDT | 500.00 | 12.90 | 11.90 | 14.80 | 0.00 | - | 1 | 6,747 | 30.37% |
| HUM260116C00510000 | 2024-05-29 9:50AM EDT | 510.00 | 8.50 | 10.50 | 13.20 | 0.00 | - | 2 | 14 | 30.09% |
| HUM260116C00520000 | 2024-05-16 10:14AM EDT | 520.00 | 10.99 | 10.40 | 15.70 | 0.00 | - | 1 | 57 | 32.94% |
| HUM260116C00530000 | 2024-05-29 9:50AM EDT | 530.00 | 6.50 | 8.00 | 10.60 | 0.00 | - | 5 | 93 | 29.70% |
| HUM260116C00540000 | 2024-05-22 2:51PM EDT | 540.00 | 11.10 | 7.00 | 9.70 | 0.00 | - | 20 | 45 | 29.72% |
| HUM260116C00550000 | 2024-06-07 11:31AM EDT | 550.00 | 8.30 | 6.00 | 8.60 | 0.00 | - | 1 | 260 | 29.48% |
| HUM260116C00560000 | 2024-05-21 1:54PM EDT | 560.00 | 8.80 | 5.80 | 8.20 | 0.00 | - | 57 | 90 | 29.84% |
| HUM260116C00570000 | 2024-05-09 1:56PM EDT | 570.00 | 4.30 | 6.30 | 7.30 | 0.00 | - | 4 | 7 | 29.64% |
| HUM260116C00580000 | 2024-06-12 11:08AM EDT | 580.00 | 5.80 | 3.90 | 6.50 | 0.00 | - | 1 | 21 | 29.46% |
| HUM260116C00590000 | 2024-06-17 11:05AM EDT | 590.00 | 5.62 | 4.50 | 5.60 | 0.00 | - | 2 | 38 | 29.06% |
| HUM260116C00600000 | 2024-06-18 3:00PM EDT | 600.00 | 5.10 | 4.50 | 5.40 | 0.00 | - | 10 | 181 | 29.46% |
| HUM260116C00610000 | 2024-06-17 11:05AM EDT | 610.00 | 4.29 | 2.55 | 4.70 | 0.00 | - | 2 | 107 | 29.16% |
| HUM260116C00620000 | 2024-06-12 11:08AM EDT | 620.00 | 3.90 | 1.85 | 4.70 | 0.00 | - | 1 | 18 | 29.77% |
| HUM260116C00630000 | 2024-06-17 3:37PM EDT | 630.00 | 3.68 | 2.90 | 4.00 | 0.00 | - | 14 | 10 | 29.33% |
| HUM260116C00640000 | 2024-06-17 3:37PM EDT | 640.00 | 3.35 | 3.00 | 3.60 | 0.00 | - | 2 | 6,485 | 29.26% |
| HUM260116C00660000 | 2024-06-13 1:04PM EDT | 660.00 | 3.10 | 1.95 | 3.60 | 0.00 | - | 7 | 24 | 30.35% |
| HUM260116C00680000 | 2024-06-03 1:18PM EDT | 680.00 | 4.10 | 1.10 | 3.20 | 0.00 | - | 2 | 38 | 30.70% |
| HUM260116C00700000 | 2024-06-13 12:05PM EDT | 700.00 | 2.40 | 0.95 | 2.75 | 0.00 | - | 1 | 31 | 30.81% |
| HUM260116C00720000 | 2024-06-18 2:58PM EDT | 720.00 | 2.20 | 1.00 | 4.70 | -0.20 | -8.33% | 16 | 33 | 35.21% |
| HUM260116C00740000 | 2024-06-18 2:14PM EDT | 740.00 | 2.20 | 0.70 | 3.70 | +0.15 | +7.32% | 22 | 18 | 34.51% |
| HUM260116C00760000 | 2024-06-18 2:30PM EDT | 760.00 | 2.00 | 0.75 | 2.75 | 0.00 | - | 8 | 26 | 33.55% |
| HUM260116C00780000 | 2024-06-14 10:13AM EDT | 780.00 | 1.30 | 1.10 | 1.80 | 0.00 | - | 3 | 90 | 32.05% |
PutsforJanuary 16, 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 | 40.80% |
| HUM260116P00160000 | 2024-06-18 2:31PM EDT | 160.00 | 2.20 | 1.05 | 4.80 | -0.10 | -4.35% | 8 | 18 | 44.62% |
| HUM260116P00165000 | 2024-06-18 1:38PM EDT | 165.00 | 2.20 | 1.05 | 4.60 | -0.16 | -6.78% | 4 | 12 | 42.65% |
| HUM260116P00170000 | 2024-06-18 3:43PM EDT | 170.00 | 2.70 | 2.40 | 5.30 | +0.20 | +8.00% | 8 | 37 | 42.70% |
| HUM260116P00175000 | 2024-06-18 3:43PM EDT | 175.00 | 2.70 | 1.85 | 4.50 | -0.30 | -10.00% | 4 | 23 | 39.56% |
| HUM260116P00180000 | 2024-06-17 2:48PM EDT | 180.00 | 3.40 | 1.40 | 5.70 | 0.00 | - | 14 | 19 | 40.61% |
| HUM260116P00185000 | 2024-06-17 2:17PM EDT | 185.00 | 3.40 | 2.15 | 6.00 | 0.00 | - | 14 | 32 | 39.77% |
| HUM260116P00190000 | 2024-06-18 3:16PM EDT | 190.00 | 3.55 | 2.70 | 5.30 | +0.05 | +1.43% | 2 | 21 | 37.12% |
| HUM260116P00195000 | 2024-06-17 3:39PM EDT | 195.00 | 3.90 | 3.50 | 10.00 | 0.00 | - | 18 | 13 | 43.23% |
| HUM260116P00200000 | 2024-06-18 2:38PM EDT | 200.00 | 4.10 | 4.00 | 8.20 | -0.65 | -13.68% | 4 | 296 | 39.19% |
| HUM260116P00210000 | 2024-06-17 1:16PM EDT | 210.00 | 5.01 | 4.80 | 5.80 | 0.00 | - | 10 | 114 | 32.90% |
| HUM260116P00220000 | 2024-06-12 11:37AM EDT | 220.00 | 7.10 | 5.70 | 10.80 | 0.00 | - | 10 | 116 | 37.18% |
| HUM260116P00230000 | 2024-06-07 10:09AM EDT | 230.00 | 7.54 | 6.40 | 10.00 | 0.00 | - | 1 | 63 | 33.59% |
| HUM260116P00240000 | 2024-05-14 2:13PM EDT | 240.00 | 10.05 | 7.70 | 9.30 | 0.00 | - | 1 | 87 | 30.29% |
| HUM260116P00250000 | 2024-06-06 3:51PM EDT | 250.00 | 10.17 | 8.80 | 14.30 | 0.00 | - | 1 | 221 | 32.96% |
| HUM260116P00260000 | 2024-06-14 1:19PM EDT | 260.00 | 11.40 | 11.10 | 14.80 | 0.00 | - | 1 | 171 | 30.83% |
| HUM260116P00270000 | 2024-06-17 1:17PM EDT | 270.00 | 13.36 | 13.30 | 16.80 | 0.00 | - | 3 | 31 | 29.99% |
| HUM260116P00280000 | 2024-05-15 11:32AM EDT | 280.00 | 17.90 | 12.00 | 19.10 | 0.00 | - | 3 | 89 | 29.24% |
| HUM260116P00290000 | 2024-06-03 12:59PM EDT | 290.00 | 18.00 | 18.00 | 20.70 | 0.00 | - | 1 | 194 | 27.82% |
| HUM260116P00300000 | 2024-06-12 11:28AM EDT | 300.00 | 22.00 | 20.70 | 23.60 | 0.00 | - | 2 | 1,661 | 27.21% |
| HUM260116P00310000 | 2024-05-16 11:39AM EDT | 310.00 | 24.00 | 21.10 | 24.80 | 0.00 | - | 2 | 59 | 25.31% |
| HUM260116P00320000 | 2024-06-18 1:26PM EDT | 320.00 | 26.80 | 27.20 | 30.40 | +1.31 | +5.14% | 1 | 71 | 26.11% |
| HUM260116P00330000 | 2024-05-15 3:24PM EDT | 330.00 | 33.95 | 27.50 | 33.40 | 0.00 | - | 2 | 3,455 | 25.04% |
| HUM260116P00340000 | 2024-05-15 11:29AM EDT | 340.00 | 38.50 | 31.50 | 34.80 | 0.00 | - | 1 | 257 | 22.87% |
| HUM260116P00350000 | 2024-06-07 12:29PM EDT | 350.00 | 39.38 | 38.00 | 44.60 | 0.00 | - | 2 | 2,289 | 25.42% |
| HUM260116P00360000 | 2024-06-05 1:40PM EDT | 360.00 | 42.00 | 41.90 | 49.50 | 0.00 | - | 2 | 101 | 24.89% |
| HUM260116P00370000 | 2024-06-04 9:38AM EDT | 370.00 | 48.24 | 46.30 | 54.00 | 0.00 | - | 10 | 35 | 23.95% |
| HUM260116P00380000 | 2024-05-17 10:32AM EDT | 380.00 | 55.00 | 48.10 | 56.00 | 0.00 | - | 1 | 71 | 21.36% |
| HUM260116P00390000 | 2024-05-31 3:55PM EDT | 390.00 | 59.00 | 57.20 | 64.90 | 0.00 | - | 1 | 37 | 22.54% |
| HUM260116P00400000 | 2024-06-06 12:15PM EDT | 400.00 | 64.10 | 63.00 | 72.00 | 0.00 | - | 10 | 2,702 | 22.50% |
| HUM260116P00410000 | 2024-06-07 1:56PM EDT | 410.00 | 72.75 | 70.00 | 79.00 | 0.00 | - | 1 | 85 | 22.22% |
| HUM260116P00420000 | 2024-04-30 1:08PM EDT | 420.00 | 115.50 | 81.20 | 85.80 | 0.00 | - | 2 | 9 | 21.60% |
| HUM260116P00430000 | 2024-04-24 3:44PM EDT | 430.00 | 112.63 | 86.60 | 93.80 | 0.00 | - | 2 | 0 | 21.58% |
| HUM260116P00440000 | 2024-05-13 12:39PM EDT | 440.00 | 104.35 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 18.32% |
| HUM260116P00450000 | 2024-05-08 3:21PM EDT | 450.00 | 126.30 | 98.90 | 103.50 | 0.00 | - | 1 | 0 | 14.99% |
| HUM260116P00460000 | 2024-06-18 3:00PM EDT | 460.00 | 112.00 | 110.60 | 115.70 | -36.80 | -24.73% | 1 | 1 | 18.39% |
| HUM260116P00470000 | 2024-04-02 2:07PM EDT | 470.00 | 162.00 | 144.00 | 154.00 | 0.00 | - | 65 | 0 | 39.50% |
| HUM260116P00480000 | 2024-02-29 1:02PM EDT | 480.00 | 134.27 | 130.00 | 139.00 | 0.00 | - | 1 | 53 | 23.44% |
| 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 | 22.36% |
| HUM260116P00510000 | 2024-01-26 4:44PM EDT | 510.00 | 149.20 | 142.00 | 152.00 | 0.00 | - | 337 | 1 | 0.00% |
| HUM260116P00520000 | 2024-01-26 10:37AM EDT | 520.00 | 161.34 | 152.00 | 162.00 | 0.00 | - | 5 | 0 | 0.00% |
| 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 | 49.72% |
| 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.