$255.91
-15.39-5.67%
At close: -
$253.95
-1.96-0.77%
After Hours: Feb 21, 6:49 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
-
Bid102.8
Ask110.9
volume0
Intrest0
Strike
150
150
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid92.8
Ask100.4
volume0
Intrest0
Strike
160
160
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.25
volume35
Intrest33
Last Price-
Change
-
Bid82.8
Ask90.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid77.3
Ask85.3
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid72.6
Ask80.3
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask75.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid62.7
Ask71
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid57.6
Ask65.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price52.7Feb 11, 2025
Change
00%
Bid52.9
Ask60
volume0
Intrest2
Strike
200
200
Last Price0.71Jan 29, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest0
Last Price47.6Feb 11, 2025
Change
00%
Bid48
Ask55
volume0
Intrest1
Strike
205
205
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask0.05
volume30
Intrest0
Last Price39.1Feb 11, 2025
Change
00%
Bid42.8
Ask50.5
volume0
Intrest1
Strike
210
210
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid38
Ask45.1
volume0
Intrest0
Strike
215
215
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest31
Last Price-
Change
-
Bid35.3
Ask42.2
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price41Feb 19, 2025
Change
00%
Bid32.7
Ask40
volume0
Intrest6
Strike
220
220
Last Price0.1Feb 21, 2025
Change
0.2571.43%
Bid-
Ask0.65
volume5
Intrest13
Last Price-
Change
-
Bid30.3
Ask38
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid28.8
Ask34.3
volume0
Intrest0
Strike
225
225
Last Price0.24Feb 21, 2025
Change
0.1436.84%
Bid0.1
Ask0.85
volume55
Intrest27
Last Price-
Change
-
Bid25.8
Ask33
volume0
Intrest0
Strike
227.5
227.5
Last Price0.25Feb 21, 2025
Change
-
Bid0.1
Ask0.5
volume1
Intrest0
Last Price-
Change
-
Bid23.6
Ask29.9
volume0
Intrest0
Strike
230
230
Last Price0.4Feb 21, 2025
Change
0.28233.33%
Bid0.35
Ask0.5
volume71
Intrest61
Last Price-
Change
-
Bid21.3
Ask26.3
volume0
Intrest0
Strike
232.5
232.5
Last Price0.46Feb 21, 2025
Change
-
Bid-
Ask0.7
volume3
Intrest0
Last Price-
Change
-
Bid19
Ask24
volume0
Intrest0
Strike
235
235
Last Price0.75Feb 21, 2025
Change
0.6400%
Bid0.65
Ask0.95
volume61
Intrest18
Last Price-
Change
-
Bid16.3
Ask23
volume0
Intrest0
Strike
237.5
237.5
Last Price1.28Feb 21, 2025
Change
-
Bid0.75
Ask1.25
volume9
Intrest0
Last Price30.2Feb 20, 2025
Change
00%
Bid15.7
Ask20.6
volume0
Intrest18
Strike
240
240
Last Price1.55Feb 21, 2025
Change
1.3520%
Bid0.85
Ask1.55
volume84
Intrest103
Last Price-
Change
-
Bid13.1
Ask19
volume0
Intrest0
Strike
242.5
242.5
Last Price1.75Feb 21, 2025
Change
1.5600%
Bid1.6
Ask2
volume6
Intrest5
Last Price25.4Feb 20, 2025
Change
00%
Bid13
Ask15.4
volume0
Intrest89
Strike
245
245
Last Price2.35Feb 21, 2025
Change
2.05683.33%
Bid2.15
Ask2.5
volume86
Intrest55
Last Price-
Change
-
Bid8
Ask12.1
volume0
Intrest0
Strike
247.5
247.5
Last Price4.2Feb 21, 2025
Change
3.851100%
Bid2.65
Ask3.2
volume5
Intrest4
Last Price8.65Feb 21, 2025
Change
9.5552.47%
Bid9.4
Ask10.3
volume1
Intrest22
Strike
250
250
Last Price4.5Feb 21, 2025
Change
3.65429.41%
Bid3.4
Ask4.3
volume282
Intrest29
Last Price8.3Feb 21, 2025
Change
1.111.7%
Bid7.8
Ask8.8
volume28
Intrest2
Strike
252.5
252.5
Last Price6.4Feb 21, 2025
Change
4.54244.09%
Bid4.4
Ask5.4
volume14
Intrest2
Last Price6.9Feb 21, 2025
Change
9.357.41%
Bid6.4
Ask7.2
volume33
Intrest57
Strike
255
255
Last Price6Feb 21, 2025
Change
4.1215.79%
Bid5.5
Ask6.2
volume29
Intrest11
Last Price16Feb 20, 2025
Change
00%
Bid5.4
Ask6.2
volume0
Intrest92
Strike
257.5
257.5
Last Price7.4Feb 21, 2025
Change
5.46281.44%
Bid6.6
Ask7.5
volume25
Intrest6
Last Price4.7Feb 21, 2025
Change
6.1556.68%
Bid4.3
Ask5
volume172
Intrest368
Strike
260
260
Last Price10.1Feb 21, 2025
Change
8.02385.58%
Bid8.1
Ask9.1
volume47
Intrest36
Last Price3.4Feb 21, 2025
Change
5.662.22%
Bid3.5
Ask4.1
volume74
Intrest15
Strike
262.5
262.5
Last Price9.2Feb 21, 2025
Change
5.1124.39%
Bid7
Ask12.9
volume7
Intrest18
Last Price2.77Feb 21, 2025
Change
5.1364.94%
Bid2.75
Ask3.3
volume12
Intrest213
Strike
265
265
Last Price11.53Feb 21, 2025
Change
7.97223.88%
Bid11
Ask12.5
volume32
Intrest93
Last Price3.2Feb 21, 2025
Change
4.357.33%
Bid2.1
Ask2.7
volume1
Intrest20
Strike
267.5
267.5
Last Price15.15Feb 21, 2025
Change
10.72241.99%
Bid13.4
Ask14.4
volume2
Intrest17
Last Price1.8Feb 21, 2025
Change
5.876.32%
Bid1.65
Ask2.15
volume51
Intrest62
Strike
270
270
Last Price13.23Feb 21, 2025
Change
7.82144.55%
Bid13.4
Ask17.9
volume4
Intrest9
Last Price1.85Feb 21, 2025
Change
4.570.87%
Bid1.2
Ask1.7
volume3
Intrest47
Strike
272.5
272.5
Last Price9.2Feb 20, 2025
Change
00%
Bid15.8
Ask21
volume0
Intrest5
Last Price1.13Feb 21, 2025
Change
4.0778.27%
Bid0.95
Ask1.4
volume29
Intrest167
Strike
275
275
Last Price9.1Feb 20, 2025
Change
00%
Bid18.3
Ask23.1
volume0
Intrest12
Last Price3Feb 20, 2025
Change
00%
Bid0.7
Ask1.2
volume0
Intrest21
Strike
277.5
277.5
Last Price9.6Feb 20, 2025
Change
00%
Bid20.3
Ask25.4
volume0
Intrest14
Last Price0.54Feb 21, 2025
Change
2.9684.57%
Bid0.55
Ask1.25
volume1390
Intrest91
Strike
280
280
Last Price19.75Feb 19, 2025
Change
00%
Bid21
Ask27.6
volume0
Intrest16
Last Price0.45Feb 21, 2025
Change
1.4476.19%
Bid0.4
Ask0.75
volume3
Intrest20
Strike
282.5
282.5
Last Price32.1Feb 11, 2025
Change
00%
Bid24.1
Ask30
volume0
Intrest1
Last Price0.4Feb 21, 2025
Change
1.376.47%
Bid0.25
Ask0.85
volume44
Intrest13
Strike
285
285
Last Price26.13Feb 19, 2025
Change
00%
Bid26
Ask32.3
volume0
Intrest6
Last Price0.3Feb 21, 2025
Change
1.0477.61%
Bid0.1
Ask0.45
volume4
Intrest4
Strike
287.5
287.5
Last Price-
Change
-
Bid28.3
Ask34.7
volume0
Intrest0
Last Price0.88Feb 20, 2025
Change
00%
Bid0.1
Ask1.2
volume0
Intrest47
Strike
290
290
Last Price30.76Feb 19, 2025
Change
00%
Bid31
Ask37.1
volume0
Intrest8
Last Price1.3Feb 12, 2025
Change
00%
Bid0.05
Ask0.9
volume0
Intrest5
Strike
292.5
292.5
Last Price-
Change
-
Bid32.8
Ask39.8
volume0
Intrest0
Last Price0.13Feb 21, 2025
Change
0.4276.36%
Bid0.05
Ask0.7
volume9
Intrest33
Strike
295
295
Last Price42.91Feb 18, 2025
Change
00%
Bid35.8
Ask42.7
volume0
Intrest5
Last Price0.58Feb 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
297.5
297.5
Last Price-
Change
-
Bid39.1
Ask44.4
volume0
Intrest0
Last Price0.11Feb 21, 2025
Change
0.2972.5%
Bid-
Ask0.6
volume7
Intrest75
Strike
300
300
Last Price22.55Feb 06, 2025
Change
00%
Bid40.1
Ask47.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid42.1
Ask50
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.1890%
Bid-
Ask1.55
volume3
Intrest12
Strike
305
305
Last Price-
Change
-
Bid45.1
Ask52.4
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
307.5
307.5
Last Price-
Change
-
Bid47.1
Ask54.7
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest12
Strike
310
310
Last Price-
Change
-
Bid50
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid52.4
Ask59.6
volume0
Intrest0
Last Price1.55Feb 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
315
315
Last Price-
Change
-
Bid55.1
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid57.4
Ask64.9
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.0116.67%
Bid-
Ask4.3
volume1
Intrest64
Strike
320
320
Last Price-
Change
-
Bid60.1
Ask67.4
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.1575%
Bid-
Ask0.05
volume3
Intrest1
Strike
325
325
Last Price-
Change
-
Bid65.2
Ask72.4
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.0120%
Bid-
Ask1.5
volume1
Intrest49
Strike
330
330
Last Price-
Change
-
Bid70.1
Ask77.4
volume0
Intrest0
Last Price1.3Feb 07, 2025
Change
00%
Bid-
Ask3
volume0
Intrest29
Strike
335
335
Last Price-
Change
-
Bid75
Ask82.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid80
Ask87.4
volume0
Intrest0
Last Price2Jan 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid85
Ask92.2
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid90.4
Ask97.4
volume0
Intrest0
Last Price1.4Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
355
355
Last Price58Jan 23, 2025
Change
00%
Bid94.9
Ask102.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid100.1
Ask107.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid105
Ask112.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid110
Ask117.2
volume0
Intrest0
Last Price1Jan 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
375
375
Last Price-
Change
-
Bid114.9
Ask122.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid119.9
Ask127.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid125
Ask132.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid130.1
Ask137.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid135.1
Ask142.9
volume0
Intrest0
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask3
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid140.2
Ask147.4
volume0
Intrest0
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest10
Strike
405
405
Last Price-
Change
-
Bid144.9
Ask152.4
volume0
Intrest0