$258.48
2.440.95%
At close: -
$258.48
0.000.00%
After Hours: 7:57 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
-
Bid104
Ask112.4
volume0
Intrest0
Strike
150
150
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price-
Change
-
Bid94
Ask102.4
volume0
Intrest0
Strike
160
160
Last Price0.13Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid89
Ask97.4
volume0
Intrest0
Strike
165
165
Last Price0.62Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid84.1
Ask92.3
volume0
Intrest0
Strike
170
170
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid79
Ask87.4
volume0
Intrest0
Strike
175
175
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Last Price-
Change
-
Bid76.5
Ask84.9
volume0
Intrest0
Strike
177.5
177.5
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid74
Ask81.7
volume0
Intrest0
Strike
180
180
Last Price0.06Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest78
Last Price-
Change
-
Bid71.8
Ask79.2
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume1
Intrest150
Last Price-
Change
-
Bid69
Ask76.7
volume0
Intrest0
Strike
185
185
Last Price0.09Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price-
Change
-
Bid66.5
Ask74.9
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid64
Ask72.4
volume0
Intrest0
Strike
190
190
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Last Price-
Change
-
Bid61.5
Ask69.2
volume0
Intrest0
Strike
192.5
192.5
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid59
Ask66.7
volume0
Intrest0
Strike
195
195
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest252
Last Price-
Change
-
Bid56.9
Ask64.2
volume0
Intrest0
Strike
197.5
197.5
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price67May 01, 2025
Change
00%
Bid54
Ask61.4
volume0
Intrest1
Strike
200
200
Last Price0.05May 02, 2025
Change
0.04400%
Bid-
Ask0.05
volume4
Intrest745
Last Price-
Change
-
Bid51.6
Ask59.2
volume0
Intrest0
Strike
202.5
202.5
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.05
volume2
Intrest81
Last Price-
Change
-
Bid49.4
Ask56.7
volume0
Intrest0
Strike
205
205
Last Price0.11Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest138
Last Price-
Change
-
Bid46.7
Ask53.9
volume0
Intrest0
Strike
207.5
207.5
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.05
volume4
Intrest85
Last Price-
Change
-
Bid44
Ask51.7
volume0
Intrest0
Strike
210
210
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.05
volume13
Intrest385
Last Price-
Change
-
Bid41.7
Ask49
volume0
Intrest0
Strike
212.5
212.5
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.05
volume4
Intrest61
Last Price-
Change
-
Bid39
Ask46.4
volume0
Intrest0
Strike
215
215
Last Price0.02May 02, 2025
Change
0.0360%
Bid-
Ask0.05
volume53
Intrest378
Last Price42.64May 01, 2025
Change
00%
Bid36.8
Ask44.1
volume0
Intrest1
Strike
217.5
217.5
Last Price0.06May 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest360
Last Price40.15May 01, 2025
Change
00%
Bid34.3
Ask41.7
volume0
Intrest3
Strike
220
220
Last Price0.02May 02, 2025
Change
0.0360%
Bid-
Ask0.05
volume4
Intrest558
Last Price35.6May 01, 2025
Change
00%
Bid31.5
Ask39.2
volume0
Intrest1
Strike
222.5
222.5
Last Price0.01May 02, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume1
Intrest73
Last Price33.6May 01, 2025
Change
00%
Bid30.2
Ask35.1
volume0
Intrest40
Strike
225
225
Last Price0.01May 02, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume2
Intrest184
Last Price-
Change
-
Bid26.5
Ask34.2
volume0
Intrest0
Strike
227.5
227.5
Last Price0.05May 02, 2025
Change
0.4890.57%
Bid-
Ask0.5
volume5
Intrest224
Last Price25.72May 02, 2025
Change
4.3414.44%
Bid24.2
Ask31.7
volume1
Intrest2
Strike
230
230
Last Price0.04May 02, 2025
Change
0.2686.67%
Bid-
Ask0.05
volume65
Intrest449
Last Price23.52May 02, 2025
Change
5.4818.9%
Bid21.8
Ask29.2
volume1
Intrest1
Strike
232.5
232.5
Last Price0.01May 02, 2025
Change
0.6298.41%
Bid-
Ask0.05
volume7
Intrest550
Last Price29.69Apr 30, 2025
Change
00%
Bid19.4
Ask26.5
volume0
Intrest3
Strike
235
235
Last Price0.05May 02, 2025
Change
0.5291.23%
Bid-
Ask0.55
volume42
Intrest440
Last Price23.8May 01, 2025
Change
00%
Bid17
Ask24.3
volume0
Intrest1
Strike
237.5
237.5
Last Price0.1May 02, 2025
Change
0.480%
Bid-
Ask1.15
volume1
Intrest147
Last Price21.3May 01, 2025
Change
00%
Bid14.4
Ask21.3
volume0
Intrest20
Strike
240
240
Last Price0.3May 02, 2025
Change
0.457.14%
Bid-
Ask0.8
volume287
Intrest405
Last Price-
Change
-
Bid12.1
Ask19.3
volume0
Intrest0
Strike
242.5
242.5
Last Price0.23May 02, 2025
Change
0.7777%
Bid-
Ask0.35
volume1
Intrest59
Last Price10.44May 02, 2025
Change
18.3263.7%
Bid9.8
Ask16.8
volume1
Intrest1
Strike
245
245
Last Price0.09May 02, 2025
Change
1.2893.43%
Bid-
Ask0.85
volume173
Intrest259
Last Price25.21Apr 25, 2025
Change
00%
Bid8.3
Ask14
volume0
Intrest1
Strike
247.5
247.5
Last Price0.1May 02, 2025
Change
1.7294.51%
Bid0.1
Ask0.15
volume124
Intrest307
Last Price8.6May 02, 2025
Change
3.629.51%
Bid5.9
Ask11.9
volume10
Intrest75
Strike
250
250
Last Price0.15May 02, 2025
Change
2.1593.48%
Bid0.05
Ask0.2
volume141
Intrest250
Last Price6.25May 02, 2025
Change
4.1539.9%
Bid2.5
Ask10
volume30
Intrest39
Strike
252.5
252.5
Last Price0.3May 02, 2025
Change
3.3191.69%
Bid-
Ask0.5
volume41
Intrest78
Last Price3.5May 02, 2025
Change
3.247.76%
Bid2.5
Ask6
volume32
Intrest153
Strike
255
255
Last Price0.8May 02, 2025
Change
3.7282.3%
Bid0.2
Ask4.4
volume166
Intrest229
Last Price2.53May 02, 2025
Change
3.4757.83%
Bid1.5
Ask3.8
volume151
Intrest176
Strike
257.5
257.5
Last Price1.97May 02, 2025
Change
4.3568.83%
Bid1.15
Ask2.8
volume38
Intrest65
Last Price2.05May 02, 2025
Change
1.1535.94%
Bid0.25
Ask2
volume228
Intrest269
Strike
260
260
Last Price3.08May 02, 2025
Change
4.1257.22%
Bid2.5
Ask3.3
volume81
Intrest328
Last Price0.65May 02, 2025
Change
2.8581.43%
Bid0.3
Ask1.3
volume164
Intrest170
Strike
262.5
262.5
Last Price6.3May 02, 2025
Change
2.528.41%
Bid3
Ask9.1
volume85
Intrest463
Last Price0.5May 02, 2025
Change
2.583.33%
Bid0.25
Ask1.05
volume326
Intrest690
Strike
265
265
Last Price8May 02, 2025
Change
2.9526.94%
Bid5.1
Ask10.5
volume25
Intrest95
Last Price0.53May 02, 2025
Change
3.1785.68%
Bid0.3
Ask0.4
volume242
Intrest144
Strike
267.5
267.5
Last Price10.3May 02, 2025
Change
0.88.42%
Bid7.7
Ask12.2
volume8
Intrest31
Last Price0.15May 02, 2025
Change
1.6591.67%
Bid0.15
Ask0.4
volume1519
Intrest289
Strike
270
270
Last Price12.3May 02, 2025
Change
0.54.24%
Bid8.5
Ask16.2
volume17
Intrest135
Last Price0.35May 02, 2025
Change
2.587.72%
Bid-
Ask0.2
volume588
Intrest74
Strike
272.5
272.5
Last Price13.95Apr 30, 2025
Change
00%
Bid11.6
Ask18.6
volume0
Intrest6
Last Price0.25May 02, 2025
Change
1.2683.44%
Bid0.05
Ask0.7
volume524
Intrest186
Strike
275
275
Last Price21.8Apr 30, 2025
Change
00%
Bid13.4
Ask21
volume0
Intrest42
Last Price0.15May 02, 2025
Change
1.1888.72%
Bid0.05
Ask0.8
volume374
Intrest88
Strike
277.5
277.5
Last Price22.9Apr 29, 2025
Change
00%
Bid16.1
Ask23.5
volume0
Intrest15
Last Price0.14May 02, 2025
Change
0.7784.62%
Bid-
Ask1.2
volume750
Intrest231
Strike
280
280
Last Price22.92May 02, 2025
Change
0.773.48%
Bid18.8
Ask25.9
volume1
Intrest87
Last Price0.05May 02, 2025
Change
0.9595%
Bid0.05
Ask0.25
volume660
Intrest119
Strike
282.5
282.5
Last Price26.5Apr 29, 2025
Change
00%
Bid21
Ask28.4
volume0
Intrest7
Last Price0.1May 02, 2025
Change
1.6894.38%
Bid-
Ask0.15
volume77
Intrest1112
Strike
285
285
Last Price26.2May 02, 2025
Change
4.923%
Bid23.3
Ask30.8
volume1
Intrest18
Last Price0.05May 02, 2025
Change
0.4790.38%
Bid-
Ask0.25
volume31
Intrest175
Strike
287.5
287.5
Last Price-
Change
-
Bid25.9
Ask33.5
volume0
Intrest0
Last Price0.05May 02, 2025
Change
0.5591.67%
Bid-
Ask0.5
volume169
Intrest1907
Strike
290
290
Last Price32.8Apr 17, 2025
Change
00%
Bid28.5
Ask36
volume0
Intrest7
Last Price0.26May 02, 2025
Change
0.6972.63%
Bid-
Ask0.35
volume3
Intrest108
Strike
292.5
292.5
Last Price22.9Apr 16, 2025
Change
00%
Bid31.1
Ask38.5
volume0
Intrest3
Last Price0.01May 02, 2025
Change
0.2996.67%
Bid-
Ask3.6
volume20
Intrest7811
Strike
295
295
Last Price-
Change
-
Bid34
Ask41
volume0
Intrest0
Last Price0.37May 01, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest107
Strike
297.5
297.5
Last Price26.9Apr 16, 2025
Change
00%
Bid35.9
Ask43.5
volume0
Intrest0
Last Price0.05May 02, 2025
Change
0.280%
Bid-
Ask0.05
volume34
Intrest795
Strike
300
300
Last Price49.63Apr 22, 2025
Change
00%
Bid38.5
Ask46
volume0
Intrest12
Last Price0.38May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest128
Strike
302.5
302.5
Last Price-
Change
-
Bid40.8
Ask48.5
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.05
volume34
Intrest385
Strike
305
305
Last Price31Apr 15, 2025
Change
00%
Bid43.3
Ask51
volume0
Intrest1
Last Price0.05May 02, 2025
Change
0.2683.87%
Bid-
Ask0.05
volume3
Intrest154
Strike
307.5
307.5
Last Price-
Change
-
Bid45.8
Ask53.5
volume0
Intrest0
Last Price0.02May 02, 2025
Change
0.0675%
Bid-
Ask0.05
volume55
Intrest4039
Strike
310
310
Last Price35.5Apr 15, 2025
Change
00%
Bid48.5
Ask55.8
volume0
Intrest1
Last Price0.16May 02, 2025
Change
0.1344.83%
Bid-
Ask0.05
volume1
Intrest125
Strike
312.5
312.5
Last Price-
Change
-
Bid51.1
Ask58.5
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume4
Intrest190
Strike
315
315
Last Price35.5Apr 11, 2025
Change
00%
Bid53.5
Ask60.9
volume0
Intrest0
Last Price0.11May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest54
Strike
317.5
317.5
Last Price-
Change
-
Bid55.8
Ask63.5
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.0240%
Bid-
Ask0.05
volume28
Intrest1350
Strike
320
320
Last Price59.1May 01, 2025
Change
00%
Bid58.5
Ask66
volume0
Intrest0
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
322.5
322.5
Last Price-
Change
-
Bid60.8
Ask68.5
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.05
volume2
Intrest1186
Strike
325
325
Last Price-
Change
-
Bid63.6
Ask71
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
327.5
327.5
Last Price-
Change
-
Bid66
Ask73.5
volume0
Intrest0
Last Price0.06May 02, 2025
Change
0.0120%
Bid-
Ask0.05
volume3
Intrest179
Strike
330
330
Last Price68.5May 01, 2025
Change
00%
Bid68.3
Ask76
volume0
Intrest0
Last Price0.35Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
332.5
332.5
Last Price-
Change
-
Bid70.1
Ask78.5
volume0
Intrest0
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest78
Strike
335
335
Last Price-
Change
-
Bid72.6
Ask81
volume0
Intrest0
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest190
Strike
337.5
337.5
Last Price-
Change
-
Bid75.1
Ask83.5
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.05
volume5
Intrest66
Strike
340
340
Last Price75Apr 17, 2025
Change
00%
Bid77.6
Ask86
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid80.1
Ask88.5
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.05
volume1
Intrest511
Strike
345
345
Last Price-
Change
-
Bid82.6
Ask91
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid85.1
Ask93.5
volume0
Intrest0
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest183
Strike
350
350
Last Price74Apr 30, 2025
Change
00%
Bid87.6
Ask96
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest230
Strike
355
355
Last Price-
Change
-
Bid92.6
Ask101
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
360
360
Last Price-
Change
-
Bid97.6
Ask106
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest153
Strike
365
365
Last Price102.8May 01, 2025
Change
00%
Bid102.6
Ask111
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
370
370
Last Price114.82Apr 22, 2025
Change
00%
Bid107.6
Ask116
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest227
Strike
375
375
Last Price-
Change
-
Bid112.6
Ask121
volume0
Intrest0
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest321
Strike
380
380
Last Price-
Change
-
Bid117.6
Ask126
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest261
Strike
385
385
Last Price-
Change
-
Bid122.6
Ask131
volume0
Intrest0
Last Price0.16Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid127.6
Ask136
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
395
395
Last Price-
Change
-
Bid132.6
Ask141
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest183
Strike
400
400
Last Price-
Change
-
Bid137.6
Ask146
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid142.6
Ask151
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid147.6
Ask156
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid152.6
Ask161
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
420
420
Last Price-
Change
-
Bid157.6
Ask166
volume0
Intrest0
