$273.77
2.050.75%
At close: -
$271.00
-2.77-1.01%
After Hours: 5:54 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
-
Bid119.4
Ask127
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid109.5
Ask117
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid99.5
Ask106
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid94.5
Ask100.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid89.5
Ask95.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid84.5
Ask90.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask85.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid74.5
Ask80.8
volume0
Intrest0
Strike
195
195
Last Price0.35Mar 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid72
Ask78.7
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid69.5
Ask75.6
volume0
Intrest0
Strike
200
200
Last Price0.07Mar 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest37
Last Price-
Change
-
Bid67
Ask73
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid64.5
Ask70.3
volume0
Intrest0
Strike
205
205
Last Price0.05Mar 25, 2025
Change
0.385.71%
Bid-
Ask0.05
volume3
Intrest7
Last Price-
Change
-
Bid62
Ask68.9
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid59.5
Ask65.8
volume0
Intrest0
Strike
210
210
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid57
Ask62.5
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid54.5
Ask59.9
volume0
Intrest0
Strike
215
215
Last Price0.05Mar 25, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume5
Intrest29
Last Price-
Change
-
Bid52.2
Ask57.8
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price48.9Feb 19, 2025
Change
00%
Bid49.8
Ask55.2
volume0
Intrest0
Strike
220
220
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest129
Last Price-
Change
-
Bid47.3
Ask52.4
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price40.88Mar 06, 2025
Change
00%
Bid44.8
Ask51
volume0
Intrest0
Strike
225
225
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest111
Last Price-
Change
-
Bid42.2
Ask48.3
volume0
Intrest0
Strike
227.5
227.5
Last Price0.5Mar 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid39.5
Ask46.5
volume0
Intrest0
Strike
230
230
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.15
volume10
Intrest78
Last Price-
Change
-
Bid37
Ask43.7
volume0
Intrest0
Strike
232.5
232.5
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price26Mar 14, 2025
Change
00%
Bid34.6
Ask41
volume0
Intrest6
Strike
235
235
Last Price0.07Mar 25, 2025
Change
0.0330%
Bid0.05
Ask0.2
volume10
Intrest93
Last Price-
Change
-
Bid32.1
Ask38
volume0
Intrest0
Strike
237.5
237.5
Last Price0.45Mar 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price28Mar 17, 2025
Change
00%
Bid29.6
Ask35
volume0
Intrest1
Strike
240
240
Last Price0.15Mar 25, 2025
Change
0.1346.43%
Bid0.05
Ask0.15
volume6
Intrest184
Last Price16.6Mar 12, 2025
Change
00%
Bid27
Ask33
volume0
Intrest2
Strike
242.5
242.5
Last Price0.15Mar 25, 2025
Change
0.1346.43%
Bid0.05
Ask0.2
volume3
Intrest38
Last Price24.3Mar 20, 2025
Change
00%
Bid24.7
Ask30
volume0
Intrest15
Strike
245
245
Last Price0.19Mar 25, 2025
Change
0.1645.71%
Bid0.05
Ask0.25
volume24
Intrest97
Last Price13.3Mar 13, 2025
Change
00%
Bid23.1
Ask29.8
volume0
Intrest21
Strike
247.5
247.5
Last Price0.3Mar 25, 2025
Change
0.8573.91%
Bid0.15
Ask0.35
volume17
Intrest40
Last Price20.68Mar 24, 2025
Change
00%
Bid20
Ask24.8
volume0
Intrest12
Strike
250
250
Last Price0.33Mar 25, 2025
Change
0.2745%
Bid0.25
Ask0.4
volume56
Intrest114
Last Price10.7Mar 13, 2025
Change
00%
Bid17.6
Ask23.8
volume0
Intrest1
Strike
252.5
252.5
Last Price0.5Mar 25, 2025
Change
0.4848.98%
Bid0.35
Ask1.6
volume19
Intrest25
Last Price16.99Mar 25, 2025
Change
4.9941.58%
Bid15.6
Ask20.5
volume1
Intrest10
Strike
255
255
Last Price0.82Mar 25, 2025
Change
0.5138.35%
Bid0.35
Ask0.8
volume58
Intrest599
Last Price10.6Mar 17, 2025
Change
00%
Bid13.2
Ask18.5
volume0
Intrest2
Strike
257.5
257.5
Last Price0.9Mar 25, 2025
Change
0.5839.19%
Bid0.35
Ask1.3
volume135
Intrest42
Last Price13.05Mar 25, 2025
Change
0.10.76%
Bid13.6
Ask15.4
volume3
Intrest60
Strike
260
260
Last Price1.45Mar 25, 2025
Change
0.4925.26%
Bid0.95
Ask1.5
volume69
Intrest104
Last Price11.02Mar 25, 2025
Change
0.282.48%
Bid11.5
Ask13.1
volume1
Intrest62
Strike
262.5
262.5
Last Price2.15Mar 25, 2025
Change
0.2911.89%
Bid1.5
Ask1.95
volume13
Intrest28
Last Price10Mar 24, 2025
Change
00%
Bid9.5
Ask14.9
volume0
Intrest101
Strike
265
265
Last Price2.5Mar 25, 2025
Change
1.841.86%
Bid0.1
Ask2.75
volume4
Intrest43
Last Price6.7Mar 21, 2025
Change
00%
Bid8.1
Ask13
volume0
Intrest217
Strike
267.5
267.5
Last Price3.3Mar 25, 2025
Change
1.429.79%
Bid2.75
Ask3.6
volume1
Intrest21
Last Price6.6Mar 25, 2025
Change
0.050.75%
Bid6.8
Ask7.8
volume7
Intrest234
Strike
270
270
Last Price4.7Mar 25, 2025
Change
1.726.56%
Bid3.5
Ask4.4
volume9
Intrest17
Last Price5.7Mar 25, 2025
Change
0.47.55%
Bid5.3
Ask9.1
volume24
Intrest40
Strike
272.5
272.5
Last Price5.9Mar 25, 2025
Change
0.69.23%
Bid2.35
Ask5.5
volume7
Intrest156
Last Price4.3Mar 25, 2025
Change
0.510.42%
Bid3.6
Ask4.7
volume10
Intrest325
Strike
275
275
Last Price7.1Mar 25, 2025
Change
8.855.35%
Bid3.8
Ask6.7
volume5
Intrest3
Last Price2.5Mar 25, 2025
Change
128.57%
Bid2.95
Ask3.6
volume2
Intrest263
Strike
277.5
277.5
Last Price-
Change
-
Bid7.1
Ask9
volume0
Intrest0
Last Price2.3Mar 25, 2025
Change
0.249.45%
Bid2.05
Ask2.7
volume27
Intrest237
Strike
280
280
Last Price30.7Feb 24, 2025
Change
00%
Bid8.7
Ask13.5
volume0
Intrest1
Last Price1.5Mar 25, 2025
Change
0.525%
Bid1.5
Ask1.9
volume11
Intrest39
Strike
282.5
282.5
Last Price-
Change
-
Bid10.6
Ask12.6
volume0
Intrest0
Last Price1.1Mar 25, 2025
Change
0.1512%
Bid0.95
Ask1.45
volume138
Intrest115
Strike
285
285
Last Price14.81Mar 24, 2025
Change
00%
Bid11.5
Ask16.5
volume0
Intrest3
Last Price0.64Mar 25, 2025
Change
0.438.46%
Bid0.6
Ask1
volume1
Intrest38
Strike
287.5
287.5
Last Price-
Change
-
Bid14.6
Ask18
volume0
Intrest0
Last Price0.44Mar 25, 2025
Change
0.1322.81%
Bid0.4
Ask0.65
volume15
Intrest103
Strike
290
290
Last Price24.73Mar 18, 2025
Change
00%
Bid15.5
Ask20.5
volume0
Intrest2
Last Price0.34Mar 25, 2025
Change
0.5662.22%
Bid0.25
Ask0.45
volume12
Intrest18
Strike
292.5
292.5
Last Price-
Change
-
Bid17
Ask24.1
volume0
Intrest0
Last Price0.21Mar 25, 2025
Change
0.1440%
Bid0.1
Ask0.4
volume1
Intrest1437
Strike
295
295
Last Price-
Change
-
Bid20
Ask26.4
volume0
Intrest0
Last Price0.6Mar 21, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest20
Strike
297.5
297.5
Last Price-
Change
-
Bid23
Ask28.9
volume0
Intrest0
Last Price0.14Mar 25, 2025
Change
0.1144%
Bid0.05
Ask0.2
volume11
Intrest137
Strike
300
300
Last Price48.1Feb 14, 2025
Change
00%
Bid25
Ask31.4
volume0
Intrest11
Last Price0.15Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest59
Strike
302.5
302.5
Last Price-
Change
-
Bid27.2
Ask33.9
volume0
Intrest0
Last Price0.13Mar 25, 2025
Change
0.0330%
Bid0.05
Ask0.1
volume20
Intrest76
Strike
305
305
Last Price-
Change
-
Bid30.3
Ask36.3
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Strike
307.5
307.5
Last Price-
Change
-
Bid33
Ask38.6
volume0
Intrest0
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest32
Strike
310
310
Last Price-
Change
-
Bid35.7
Ask41.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid37
Ask43.8
volume0
Intrest0
Last Price2.29Feb 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid40.8
Ask46.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid43.3
Ask48.7
volume0
Intrest0
Last Price0.2Mar 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest29
Strike
320
320
Last Price55.79Mar 07, 2025
Change
00%
Bid45
Ask51.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid50.1
Ask56.3
volume0
Intrest0
Last Price0.2Mar 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
330
330
Last Price-
Change
-
Bid55.5
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid60
Ask66.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid65.8
Ask71.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid70
Ask76.2
volume0
Intrest0
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
350
350
Last Price-
Change
-
Bid74
Ask81.2
volume0
Intrest0
Last Price0.9Feb 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
355
355
Last Price-
Change
-
Bid79.1
Ask86.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid85.4
Ask91
volume0
Intrest0
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest243
Strike
365
365
Last Price-
Change
-
Bid90
Ask96
volume0
Intrest0
Last Price0.5Feb 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid95.1
Ask101
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid100.8
Ask106.2
volume0
Intrest0
Last Price0.5Feb 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
380
380
Last Price-
Change
-
Bid105.4
Ask111.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid109.9
Ask116.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid113
Ask121.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid120
Ask126.2
volume0
Intrest0
Last Price1.48Mar 05, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Strike
400
400
Last Price-
Change
-
Bid125.3
Ask131.2
volume0
Intrest0
Last Price0.31Mar 04, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest78
Strike
405
405
Last Price-
Change
-
Bid130.8
Ask136.1
volume0
Intrest0