$298.11
2.40.81%
At close: -
$306.01
7.92.65%
After Hours: 7:30 PM EDT
Comments
Loading...
Humana (NYSE:HUM) Stock, Option Chain
Option chain shows key data for Humana's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Humana.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid174.3
Ask182.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid169.5
Ask177.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid164.2
Ask172.6
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid159.4
Ask167.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid154.2
Ask162.6
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid149.4
Ask157.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid144.6
Ask152.6
volume0
Intrest0
Strike
150
150
Last Price0.55Oct 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid139.9
Ask147.6
volume0
Intrest0
Strike
155
155
Last Price1.07Oct 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid134.2
Ask142.4
volume0
Intrest0
Strike
160
160
Last Price0.9Oct 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price72.95Oct 07, 2024
Change
00%
Bid129.9
Ask137.3
volume0
Intrest6
Strike
165
165
Last Price0.2Nov 01, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Last Price-
Change
-
Bid124.3
Ask132.4
volume0
Intrest0
Strike
170
170
Last Price0.45Oct 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest47
Last Price-
Change
-
Bid119.2
Ask127.4
volume0
Intrest0
Strike
175
175
Last Price0.35Oct 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid114.2
Ask122.6
volume0
Intrest0
Strike
180
180
Last Price0.15Nov 01, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest35
Last Price-
Change
-
Bid109.3
Ask117.6
volume0
Intrest0
Strike
185
185
Last Price0.35Oct 31, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest22
Last Price-
Change
-
Bid104.2
Ask112.6
volume0
Intrest0
Strike
190
190
Last Price0.84Nov 01, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Last Price-
Change
-
Bid99.3
Ask107.3
volume0
Intrest0
Strike
195
195
Last Price0.64Nov 01, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Last Price-
Change
-
Bid96.8
Ask104.9
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price75Nov 19, 2024
Change
00%
Bid94.6
Ask101.9
volume0
Intrest27
Strike
200
200
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest27
Last Price-
Change
-
Bid91.7
Ask100
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid89.2
Ask97.5
volume0
Intrest0
Strike
205
205
Last Price2.46Oct 16, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest14
Last Price-
Change
-
Bid86.8
Ask94.5
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid84.3
Ask92.4
volume0
Intrest0
Strike
210
210
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest60
Last Price-
Change
-
Bid81.7
Ask89
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid79.2
Ask87.2
volume0
Intrest0
Strike
215
215
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.05
volume5
Intrest24
Last Price-
Change
-
Bid77.1
Ask84.7
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price56.6Nov 15, 2024
Change
00%
Bid74.8
Ask81.9
volume0
Intrest80
Strike
220
220
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest114
Last Price-
Change
-
Bid72.1
Ask79.8
volume0
Intrest0
Strike
222.5
222.5
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest61
Last Price46.6Oct 21, 2024
Change
00%
Bid69.2
Ask76.6
volume0
Intrest2
Strike
225
225
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest47
Last Price-
Change
-
Bid66.8
Ask73.9
volume0
Intrest0
Strike
227.5
227.5
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest66
Last Price34.52Nov 04, 2024
Change
00%
Bid64.7
Ask71.9
volume0
Intrest4
Strike
230
230
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest36
Last Price-
Change
-
Bid61.7
Ask70
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price50.4Nov 06, 2024
Change
00%
Bid59.2
Ask66.8
volume0
Intrest3
Strike
235
235
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest129
Last Price-
Change
-
Bid56.7
Ask65
volume0
Intrest0
Strike
237.5
237.5
Last Price0.46Nov 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Last Price44.88Nov 06, 2024
Change
00%
Bid54.3
Ask62.3
volume0
Intrest17
Strike
240
240
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest102
Last Price-
Change
-
Bid51.7
Ask60
volume0
Intrest0
Strike
242.5
242.5
Last Price0.39Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price40.13Nov 06, 2024
Change
00%
Bid49.2
Ask56.8
volume0
Intrest3
Strike
245
245
Last Price0.2Nov 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest138
Last Price38.56Nov 06, 2024
Change
00%
Bid46.7
Ask53.7
volume0
Intrest0
Strike
247.5
247.5
Last Price0.52Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Last Price16.2Nov 04, 2024
Change
00%
Bid44.2
Ask52
volume0
Intrest6
Strike
250
250
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest174
Last Price33.55Nov 20, 2024
Change
00%
Bid41.7
Ask49.5
volume0
Intrest3
Strike
252.5
252.5
Last Price0.04Nov 22, 2024
Change
0.8695.56%
Bid-
Ask0.15
volume3
Intrest30
Last Price40.94Nov 21, 2024
Change
00%
Bid40.9
Ask46.2
volume0
Intrest61
Strike
255
255
Last Price0.03Nov 22, 2024
Change
0.3992.86%
Bid-
Ask0.15
volume58
Intrest244
Last Price38.44Nov 21, 2024
Change
00%
Bid36.7
Ask44.2
volume0
Intrest0
Strike
257.5
257.5
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Last Price26.3Nov 20, 2024
Change
00%
Bid34.4
Ask41.9
volume0
Intrest12
Strike
260
260
Last Price0.15Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest129
Last Price15.9Nov 15, 2024
Change
00%
Bid32.1
Ask39.9
volume0
Intrest7
Strike
262.5
262.5
Last Price0.15Nov 22, 2024
Change
0.4575%
Bid-
Ask0.1
volume10
Intrest1352
Last Price25.91Nov 20, 2024
Change
00%
Bid29.1
Ask36.9
volume0
Intrest18
Strike
265
265
Last Price0.05Nov 22, 2024
Change
0.1168.75%
Bid-
Ask0.1
volume1
Intrest76
Last Price29.9Nov 22, 2024
Change
19.8196.04%
Bid26.7
Ask34.9
volume2
Intrest8
Strike
267.5
267.5
Last Price0.45Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest48
Last Price28.11Nov 22, 2024
Change
1.836.96%
Bid24.2
Ask32
volume1
Intrest17
Strike
270
270
Last Price0.05Nov 22, 2024
Change
0.0654.55%
Bid-
Ask0.15
volume10
Intrest126
Last Price23.05Nov 21, 2024
Change
00%
Bid22
Ask29
volume0
Intrest33
Strike
272.5
272.5
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest249
Last Price21.96Nov 22, 2024
Change
1.15.27%
Bid20.2
Ask26.9
volume2
Intrest62
Strike
275
275
Last Price0.01Nov 22, 2024
Change
0.1493.33%
Bid-
Ask0.5
volume2
Intrest69
Last Price18.7Nov 22, 2024
Change
1.377.91%
Bid18.1
Ask23.5
volume3
Intrest26
Strike
277.5
277.5
Last Price0.3Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest47
Last Price16.2Nov 22, 2024
Change
0.21.25%
Bid16.5
Ask20.7
volume32
Intrest104
Strike
280
280
Last Price0.03Nov 22, 2024
Change
0.2288%
Bid-
Ask0.2
volume6
Intrest43
Last Price13.82Nov 22, 2024
Change
0.181.29%
Bid11.9
Ask19.2
volume1
Intrest36
Strike
282.5
282.5
Last Price0.3Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Last Price13.18Nov 22, 2024
Change
2.3521.7%
Bid12.2
Ask14.7
volume49
Intrest295
Strike
285
285
Last Price0.26Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price8.7Nov 22, 2024
Change
0.111.28%
Bid9.6
Ask12.5
volume12
Intrest154
Strike
287.5
287.5
Last Price0.05Nov 22, 2024
Change
0.7593.75%
Bid-
Ask0.35
volume1
Intrest136
Last Price7.41Nov 22, 2024
Change
0.8112.27%
Bid6.8
Ask9.7
volume56
Intrest426
Strike
290
290
Last Price0.08Nov 22, 2024
Change
0.6789.33%
Bid-
Ask0.1
volume13
Intrest33
Last Price6Nov 22, 2024
Change
1.842.86%
Bid3
Ask6.9
volume55
Intrest92
Strike
292.5
292.5
Last Price0.15Nov 22, 2024
Change
1.0587.5%
Bid-
Ask0.35
volume65
Intrest111
Last Price3.5Nov 22, 2024
Change
0.620.69%
Bid3
Ask4.6
volume412
Intrest490
Strike
295
295
Last Price0.5Nov 22, 2024
Change
1.473.68%
Bid-
Ask0.9
volume6
Intrest34
Last Price0.75Nov 22, 2024
Change
1.0558.33%
Bid-
Ask2.45
volume65
Intrest69
Strike
297.5
297.5
Last Price0.8Nov 22, 2024
Change
-
Bid-
Ask0.75
volume17
Intrest0
Last Price0.05Nov 22, 2024
Change
1.195.65%
Bid-
Ask0.1
volume698
Intrest593
Strike
300
300
Last Price3.42Nov 22, 2024
Change
5.9863.62%
Bid0.05
Ask2.95
volume232
Intrest7
Last Price0.03Nov 22, 2024
Change
0.5795%
Bid-
Ask0.05
volume12
Intrest61
Strike
302.5
302.5
Last Price-
Change
-
Bid2.25
Ask6.3
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.3592.11%
Bid-
Ask0.05
volume77
Intrest116
Strike
305
305
Last Price46.8Oct 21, 2024
Change
00%
Bid4.4
Ask9.2
volume0
Intrest3
Last Price0.1Nov 22, 2024
Change
0.375%
Bid-
Ask0.25
volume5
Intrest128
Strike
307.5
307.5
Last Price-
Change
-
Bid7.2
Ask13.3
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0861.54%
Bid-
Ask0.05
volume13
Intrest847
Strike
310
310
Last Price50.6Oct 21, 2024
Change
00%
Bid10
Ask15.8
volume0
Intrest0
Last Price0.25Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
312.5
312.5
Last Price-
Change
-
Bid10.5
Ask18.1
volume0
Intrest0
Last Price0.44Nov 22, 2024
Change
0.1976%
Bid-
Ask0.05
volume1
Intrest40
Strike
315
315
Last Price55Oct 21, 2024
Change
00%
Bid14
Ask20.8
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
317.5
317.5
Last Price-
Change
-
Bid16
Ask23.3
volume0
Intrest0
Last Price0.31Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Strike
320
320
Last Price42.4Nov 13, 2024
Change
00%
Bid18
Ask25.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid20.5
Ask28.3
volume0
Intrest0
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest122
Strike
325
325
Last Price-
Change
-
Bid23
Ask30.8
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
327.5
327.5
Last Price-
Change
-
Bid25.5
Ask33.3
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Strike
330
330
Last Price32.17Nov 22, 2024
Change
26.0844.77%
Bid28.8
Ask35.9
volume22
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid30
Ask38.3
volume0
Intrest0
Last Price0.7Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Strike
335
335
Last Price-
Change
-
Bid32.5
Ask40.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid35
Ask43.3
volume0
Intrest0
Last Price0.22Nov 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest32
Strike
340
340
Last Price-
Change
-
Bid37.5
Ask45.8
volume0
Intrest0
Last Price0.2Nov 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
342.5
342.5
Last Price-
Change
-
Bid40
Ask48.3
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid42.6
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid45
Ask53.3
volume0
Intrest0
Last Price0.15Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
350
350
Last Price-
Change
-
Bid47.4
Ask55.8
volume0
Intrest0
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
355
355
Last Price-
Change
-
Bid52.5
Ask60.8
volume0
Intrest0
Last Price0.75Oct 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
360
360
Last Price-
Change
-
Bid57.4
Ask65.8
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.15
volume11
Intrest31
Strike
365
365
Last Price-
Change
-
Bid63
Ask70.8
volume0
Intrest0