NYSE - Delayed Quote USD
Humana Inc. (HUM)
249.53
-3.82
(-1.51%)
At close: May 9 at 4:00:02 PM EDT
249.70
+0.17
+(0.07%)
After hours: May 9 at 7:54:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250516C00160000 | 5/7/2025 9:57 AM | 160 | 92.67 | 86.40 | 94.40 | 0.00 | 0.00% | 16 | 8 | 200.49% |
| HUM250516C00180000 | 5/7/2025 9:59 AM | 180 | 73.82 | 67.40 | 74.40 | 0.00 | 0.00% | 16 | 34 | 170.51% |
| HUM250516C00185000 | 5/6/2025 11:57 AM | 185 | 69.21 | 60.80 | 68.80 | 0.00 | 0.00% | 16 | 8 | 116.50% |
| HUM250516C00190000 | 5/6/2025 11:57 AM | 190 | 63.33 | 57.10 | 63.80 | 0.00 | 0.00% | 16 | 8 | 134.77% |
| HUM250516C00195000 | 5/7/2025 10:02 AM | 195 | 58.61 | 50.80 | 58.80 | 0.00 | 0.00% | 32 | 9 | 98.63% |
| HUM250516C00200000 | 5/7/2025 10:02 AM | 200 | 49.23 | 47.40 | 53.30 | -4.46 | -8.31% | 4 | 28 | 110.99% |
| HUM250516C00210000 | 5/6/2025 10:59 AM | 210 | 43.70 | 37.60 | 44.00 | 0.00 | 0.00% | 2 | 15 | 101.22% |
| HUM250516C00215000 | 4/21/2025 3:11 PM | 215 | 38.50 | 32.40 | 39.00 | 0.00 | 0.00% | 18 | 16 | 88.62% |
| HUM250516C00220000 | 4/21/2025 3:19 PM | 220 | 35.00 | 28.80 | 33.50 | 0.00 | 0.00% | 11 | 18 | 85.86% |
| HUM250516C00225000 | 5/1/2025 3:32 PM | 225 | 36.10 | 23.40 | 28.60 | 0.00 | 0.00% | 2 | 12 | 72.49% |
| HUM250516C00230000 | 5/6/2025 9:58 AM | 230 | 28.82 | 20.10 | 23.30 | 0.00 | 0.00% | 2 | 25 | 70.53% |
| HUM250516C00235000 | 5/8/2025 11:44 AM | 235 | 21.29 | 15.90 | 18.40 | 0.00 | 0.00% | 1 | 5 | 63.24% |
| HUM250516C00240000 | 5/9/2025 2:51 PM | 240 | 13.12 | 13.10 | 14.90 | -3.63 | -21.67% | 3 | 16 | 67.02% |
| HUM250516C00245000 | 5/9/2025 2:51 PM | 245 | 9.92 | 9.90 | 10.80 | -3.38 | -25.41% | 18 | 21 | 62.31% |
| HUM250516C00247500 | 5/9/2025 3:42 PM | 247.5 | 8.75 | 8.70 | 9.20 | -3.37 | -27.81% | 3 | 15 | 62.11% |
| HUM250516C00250000 | 5/9/2025 3:57 PM | 250 | 7.70 | 7.60 | 8.10 | -3.00 | -28.04% | 103 | 571 | 63.28% |
| HUM250516C00252500 | 5/9/2025 11:41 AM | 252.5 | 6.94 | 6.60 | 7.20 | -2.46 | -26.17% | 27 | 35 | 64.67% |
| HUM250516C00255000 | 5/9/2025 2:50 PM | 255 | 6.34 | 5.80 | 6.40 | -1.78 | -21.92% | 62 | 585 | 66.35% |
| HUM250516C00257500 | 5/9/2025 3:44 PM | 257.5 | 5.40 | 5.20 | 5.60 | -1.90 | -26.03% | 14 | 143 | 68.03% |
| HUM250516C00260000 | 5/9/2025 3:49 PM | 260 | 4.70 | 4.50 | 5.00 | -1.80 | -27.69% | 384 | 482 | 69.39% |
| HUM250516C00262500 | 5/9/2025 3:44 PM | 262.5 | 4.60 | 4.20 | 5.30 | -0.95 | -17.12% | 31 | 400 | 75.76% |
| HUM250516C00265000 | 5/9/2025 3:47 PM | 265 | 3.70 | 3.80 | 4.30 | -1.50 | -28.85% | 96 | 454 | 75.49% |
| HUM250516C00267500 | 5/9/2025 3:37 PM | 267.5 | 3.80 | 3.50 | 4.00 | -0.80 | -17.39% | 234 | 155 | 78.31% |
| HUM250516C00270000 | 5/9/2025 3:29 PM | 270 | 3.39 | 3.10 | 3.60 | -0.51 | -13.08% | 99 | 998 | 79.71% |
| HUM250516C00272500 | 5/9/2025 3:48 PM | 272.5 | 3.13 | 2.90 | 3.40 | -0.17 | -5.15% | 209 | 531 | 82.74% |
| HUM250516C00275000 | 5/9/2025 3:38 PM | 275 | 2.80 | 2.70 | 3.30 | -0.40 | -12.50% | 174 | 1,520 | 86.01% |
| HUM250516C00277500 | 5/9/2025 3:44 PM | 277.5 | 2.55 | 2.40 | 3.10 | -0.22 | -7.94% | 48 | 808 | 87.90% |
| HUM250516C00280000 | 5/9/2025 3:32 PM | 280 | 2.35 | 2.20 | 2.55 | 0.00 | 0.00% | 173 | 257 | 87.89% |
| HUM250516C00282500 | 5/9/2025 2:01 PM | 282.5 | 2.13 | 2.00 | 2.65 | 0.04 | 1.91% | 34 | 56 | 91.58% |
| HUM250516C00285000 | 5/9/2025 3:06 PM | 285 | 2.00 | 1.80 | 2.15 | -0.02 | -0.99% | 17 | 848 | 91.04% |
| HUM250516C00287500 | 5/9/2025 1:05 PM | 287.5 | 1.70 | 1.60 | 2.20 | -0.55 | -24.44% | 30 | 342 | 93.97% |
| HUM250516C00290000 | 5/9/2025 3:44 PM | 290 | 1.70 | 1.45 | 2.00 | 0.20 | 13.33% | 266 | 1,220 | 95.21% |
| HUM250516C00295000 | 5/9/2025 3:57 PM | 295 | 1.35 | 1.20 | 1.60 | 0.05 | 3.85% | 5,143 | 1,204 | 97.17% |
| HUM250516C00300000 | 5/9/2025 3:45 PM | 300 | 1.12 | 0.95 | 1.30 | 0.18 | 19.15% | 78 | 4,127 | 98.78% |
| HUM250516C00305000 | 5/9/2025 3:05 PM | 305 | 0.94 | 0.70 | 1.00 | -0.16 | -14.55% | 20 | 470 | 99.02% |
| HUM250516C00310000 | 5/9/2025 11:16 AM | 310 | 0.75 | 0.50 | 1.25 | 0.15 | 25.00% | 20 | 2,138 | 105.76% |
| HUM250516C00315000 | 5/9/2025 3:14 PM | 315 | 0.60 | 0.40 | 0.85 | 0.15 | 33.33% | 57 | 147 | 104.54% |
| HUM250516C00320000 | 5/9/2025 1:34 PM | 320 | 0.50 | 0.25 | 0.55 | -0.05 | -9.09% | 10 | 1,271 | 101.76% |
| HUM250516C00325000 | 5/9/2025 12:51 PM | 325 | 0.05 | 0.05 | 2.00 | -0.61 | -92.42% | 1 | 600 | 127.15% |
| HUM250516C00330000 | 5/9/2025 2:39 PM | 330 | 0.30 | 0.05 | 0.35 | 0.00 | 0.00% | 134 | 722 | 100.78% |
| HUM250516C00335000 | 5/9/2025 2:23 PM | 335 | 0.20 | 0.05 | 0.85 | -0.05 | -20.00% | 35 | 137 | 119.04% |
| HUM250516C00340000 | 5/9/2025 3:36 PM | 340 | 0.19 | 0.00 | 0.25 | 0.09 | 90.00% | 61 | 868 | 103.13% |
| HUM250516C00345000 | 5/9/2025 3:11 PM | 345 | 0.65 | 0.00 | 1.00 | 0.24 | 58.54% | 140 | 280 | 130.86% |
| HUM250516C00350000 | 5/9/2025 3:11 PM | 350 | 0.20 | 0.00 | 0.20 | 0.05 | 33.33% | 417 | 2,227 | 108.40% |
| HUM250516C00355000 | 5/9/2025 3:11 PM | 355 | 0.10 | 0.00 | 0.80 | 0.05 | 100.00% | 11 | 257 | 135.25% |
| HUM250516C00360000 | 5/9/2025 3:11 PM | 360 | 0.10 | 0.00 | 0.55 | 0.06 | 150.00% | 15 | 540 | 132.23% |
| HUM250516C00365000 | 5/1/2025 2:10 PM | 365 | 0.69 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 35 | 142.58% |
| HUM250516C00370000 | 5/2/2025 11:38 AM | 370 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 91 | 123.44% |
| HUM250516C00375000 | 5/5/2025 2:15 PM | 375 | 0.10 | 0.00 | 0.70 | 0.05 | 100.00% | 9 | 159 | 149.32% |
| HUM250516C00380000 | 5/2/2025 11:38 AM | 380 | 0.11 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 22 | 148.24% |
| HUM250516C00385000 | 5/9/2025 10:49 AM | 385 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 9 | 82 | 140.63% |
| HUM250516C00390000 | 4/8/2025 9:45 AM | 390 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 30 | 50.00% |
| HUM250516C00395000 | 3/27/2025 2:08 PM | 395 | 1.01 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 6 | 208.25% |
| HUM250516C00400000 | 4/30/2025 9:54 AM | 400 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 52 | 65 | 151.17% |
| HUM250516C00405000 | 4/29/2025 2:30 PM | 405 | 0.15 | 0.00 | 1.70 | 0.00 | 0.00% | 11 | 28 | 197.27% |
| HUM250516C00410000 | 4/8/2025 1:06 PM | 410 | 1.00 | 0.00 | 1.70 | 0.00 | 0.00% | 35 | 34 | 201.27% |
| HUM250516C00415000 | 4/29/2025 11:40 AM | 415 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 40 | 45 | 195.31% |
| HUM250516C00420000 | 4/8/2025 10:17 AM | 420 | 1.70 | 0.00 | 1.90 | 0.00 | 0.00% | 2 | 73 | 212.89% |
| HUM250516C00430000 | 4/25/2025 1:55 PM | 430 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 59 | 142.97% |
| HUM250516C00440000 | 4/11/2025 2:02 PM | 440 | 0.75 | 0.00 | 1.70 | 0.00 | 0.00% | 3 | 15 | 223.73% |
| HUM250516C00450000 | 2/5/2025 10:15 AM | 450 | 1.09 | 0.25 | 1.05 | 0.00 | 0.00% | 2 | 4 | 221.39% |
| HUM250516C00460000 | 3/31/2025 2:42 PM | 460 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| HUM250516C00470000 | 5/6/2025 11:50 AM | 470 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 37 | 163.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250516P00110000 | 4/3/2025 3:53 PM | 110 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 44 | 235.16% |
| HUM250516P00120000 | 12/16/2024 12:09 AM | 120 | 2.45 | 0.00 | 4.70 | 0.00 | 0.00% | - | 5 | 378.03% |
| HUM250516P00125000 | 12/24/2024 11:07 AM | 125 | 1.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 287.01% |
| HUM250516P00130000 | 12/16/2024 12:09 AM | 130 | 2.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 8 | 343.90% |
| HUM250516P00135000 | 12/16/2024 12:09 AM | 135 | 2.70 | 0.30 | 3.50 | 0.00 | 0.00% | - | 0 | 310.06% |
| HUM250516P00140000 | 1/17/2025 2:01 PM | 140 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 1 | 240.53% |
| HUM250516P00145000 | 12/16/2024 12:09 AM | 145 | 4.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 294.73% |
| HUM250516P00150000 | 4/23/2025 12:28 PM | 150 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 10 | 219.24% |
| HUM250516P00155000 | 4/7/2025 1:33 PM | 155 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| HUM250516P00160000 | 5/1/2025 9:34 AM | 160 | 0.68 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2,411 | 139.45% |
| HUM250516P00165000 | 4/23/2025 11:44 AM | 165 | 0.25 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 25 | 190.92% |
| HUM250516P00170000 | 5/1/2025 3:45 PM | 170 | 0.06 | 0.00 | 1.70 | 0.00 | 0.00% | 20 | 76 | 176.27% |
| HUM250516P00175000 | 5/8/2025 3:16 PM | 175 | 0.10 | 0.00 | 3.80 | 0.00 | 0.00% | 10 | 66 | 196.88% |
| HUM250516P00180000 | 5/8/2025 9:46 AM | 180 | 0.05 | 0.00 | 1.60 | 0.00 | 0.00% | 2 | 82 | 152.05% |
| HUM250516P00185000 | 5/8/2025 3:41 PM | 185 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 110 | 116.89% |
| HUM250516P00190000 | 5/9/2025 2:14 PM | 190 | 0.05 | 0.00 | 1.35 | -0.25 | -83.33% | 3 | 56 | 126.47% |
| HUM250516P00195000 | 5/9/2025 12:00 PM | 195 | 0.05 | 0.00 | 0.40 | -0.50 | -90.91% | 8 | 321 | 94.04% |
| HUM250516P00200000 | 5/8/2025 12:41 PM | 200 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 16 | 139 | 77.54% |
| HUM250516P00205000 | 5/9/2025 2:14 PM | 205 | 0.47 | 0.05 | 0.45 | -0.15 | -24.19% | 12 | 100 | 80.27% |
| HUM250516P00210000 | 5/9/2025 3:41 PM | 210 | 0.25 | 0.20 | 0.50 | 0.13 | 108.33% | 104 | 930 | 76.27% |
| HUM250516P00215000 | 5/9/2025 2:44 PM | 215 | 0.40 | 0.25 | 0.50 | 0.17 | 73.91% | 47 | 4,646 | 68.46% |
| HUM250516P00220000 | 5/9/2025 3:41 PM | 220 | 0.61 | 0.30 | 0.70 | 0.28 | 84.85% | 19 | 2,430 | 63.48% |
| HUM250516P00225000 | 5/9/2025 3:51 PM | 225 | 0.94 | 0.65 | 1.10 | 0.29 | 44.62% | 12 | 451 | 62.40% |
| HUM250516P00230000 | 5/9/2025 3:54 PM | 230 | 1.58 | 1.30 | 1.65 | 0.38 | 31.67% | 293 | 1,087 | 61.50% |
| HUM250516P00235000 | 5/9/2025 3:55 PM | 235 | 2.40 | 2.25 | 2.60 | 0.42 | 21.21% | 107 | 140 | 61.16% |
| HUM250516P00240000 | 5/9/2025 3:47 PM | 240 | 3.90 | 3.50 | 3.90 | 0.95 | 32.20% | 401 | 602 | 60.13% |
| HUM250516P00242500 | 5/9/2025 3:49 PM | 242.5 | 5.08 | 4.30 | 4.70 | 1.40 | 38.04% | 11 | 64 | 59.60% |
| HUM250516P00245000 | 5/9/2025 3:49 PM | 245 | 5.60 | 5.30 | 5.70 | 0.78 | 16.18% | 61 | 315 | 59.72% |
| HUM250516P00247500 | 5/9/2025 3:52 PM | 247.5 | 6.75 | 6.40 | 7.00 | 1.15 | 20.54% | 44 | 107 | 60.38% |
| HUM250516P00250000 | 5/9/2025 3:59 PM | 250 | 8.10 | 7.80 | 8.30 | 2.00 | 32.79% | 206 | 3,175 | 61.17% |
| HUM250516P00252500 | 5/9/2025 3:44 PM | 252.5 | 10.30 | 9.30 | 9.80 | 2.58 | 33.42% | 29 | 70 | 62.15% |
| HUM250516P00255000 | 5/9/2025 3:35 PM | 255 | 11.20 | 11.10 | 11.60 | 1.79 | 19.02% | 19 | 303 | 64.59% |
| HUM250516P00257500 | 5/9/2025 1:56 PM | 257.5 | 13.80 | 12.70 | 14.00 | 2.85 | 26.03% | 31 | 72 | 67.87% |
| HUM250516P00260000 | 5/9/2025 11:59 AM | 260 | 15.30 | 14.10 | 16.90 | 2.90 | 23.39% | 3 | 627 | 71.77% |
| HUM250516P00262500 | 5/8/2025 2:00 PM | 262.5 | 16.20 | 16.60 | 17.70 | 2.40 | 17.39% | 1 | 148 | 70.73% |
| HUM250516P00265000 | 5/9/2025 1:00 PM | 265 | 19.56 | 18.70 | 19.90 | 3.63 | 22.79% | 11 | 186 | 73.44% |
| HUM250516P00267500 | 5/8/2025 10:05 AM | 267.5 | 17.40 | 20.50 | 22.50 | 0.00 | 0.00% | 1 | 54 | 76.17% |
| HUM250516P00270000 | 5/6/2025 10:29 AM | 270 | 23.00 | 22.90 | 26.50 | 2.05 | 9.79% | 12 | 294 | 88.40% |
| HUM250516P00272500 | 5/1/2025 1:42 PM | 272.5 | 17.80 | 24.00 | 29.60 | 0.00 | 0.00% | 2 | 7 | 89.76% |
| HUM250516P00275000 | 5/9/2025 3:24 PM | 275 | 29.05 | 27.30 | 28.80 | 4.19 | 16.85% | 3 | 167 | 81.30% |
| HUM250516P00277500 | 4/21/2025 2:12 PM | 277.5 | 41.20 | 28.30 | 34.30 | 0.00 | 0.00% | - | 1 | 94.43% |
| HUM250516P00280000 | 5/9/2025 11:39 AM | 280 | 32.20 | 31.80 | 33.60 | 6.70 | 26.27% | 1 | 303 | 86.06% |
| HUM250516P00282500 | 4/21/2025 2:15 PM | 282.5 | 45.10 | 31.80 | 39.00 | 0.00 | 0.00% | - | 1 | 92.92% |
| HUM250516P00285000 | 5/9/2025 3:23 PM | 285 | 37.00 | 36.40 | 38.50 | 5.84 | 18.74% | 1 | 449 | 91.11% |
| HUM250516P00287500 | 4/28/2025 11:04 AM | 287.5 | 32.90 | 37.20 | 41.90 | 0.00 | 0.00% | - | 1 | 89.11% |
| HUM250516P00290000 | 5/7/2025 3:46 PM | 290 | 39.33 | 40.50 | 44.40 | 0.00 | 0.00% | 1 | 123 | 99.07% |
| HUM250516P00295000 | 4/25/2025 3:10 PM | 295 | 46.10 | 43.10 | 49.10 | 7.00 | 17.90% | 1 | 91 | 80.86% |
| HUM250516P00300000 | 5/9/2025 2:59 PM | 300 | 53.00 | 50.00 | 54.50 | 7.50 | 16.48% | 4 | 132 | 110.82% |
| HUM250516P00305000 | 4/29/2025 3:51 PM | 305 | 48.71 | 54.50 | 58.50 | 0.00 | 0.00% | 1 | 76 | 103.27% |
| HUM250516P00310000 | 5/9/2025 3:08 PM | 310 | 60.60 | 59.10 | 64.90 | 3.11 | 5.41% | 1 | 79 | 120.02% |
| HUM250516P00315000 | 5/5/2025 9:36 AM | 315 | 59.10 | 63.90 | 69.90 | 0.00 | 0.00% | 1 | 81 | 124.41% |
| HUM250516P00320000 | 5/6/2025 9:42 AM | 320 | 65.04 | 67.40 | 73.60 | 0.00 | 0.00% | 1 | 36 | 72.66% |
| HUM250516P00325000 | 4/21/2025 11:56 AM | 325 | 81.83 | 72.20 | 79.60 | 0.00 | 0.00% | 1 | 6 | 108.20% |
| HUM250516P00330000 | 5/6/2025 12:51 PM | 330 | 78.61 | 77.20 | 84.50 | 0.00 | 0.00% | 1 | 3 | 110.94% |
| HUM250516P00340000 | 5/6/2025 12:09 PM | 340 | 85.71 | 87.30 | 94.60 | 0.00 | 0.00% | 16 | 10 | 125.20% |
| HUM250516P00345000 | 5/6/2025 12:09 PM | 345 | 90.66 | 93.10 | 99.30 | 0.00 | 0.00% | 16 | 0 | 139.65% |
| HUM250516P00350000 | 4/30/2025 3:59 PM | 350 | 88.33 | 97.10 | 104.40 | 0.00 | 0.00% | 2 | 0 | 124.02% |
| HUM250516P00355000 | 5/6/2025 12:06 PM | 355 | 105.64 | 101.60 | 109.40 | 4.54 | 4.49% | 1 | 5 | 98.83% |
| HUM250516P00360000 | 5/8/2025 3:17 PM | 360 | 108.50 | 107.30 | 114.50 | 0.00 | 0.00% | 18 | 0 | 141.21% |
| HUM250516P00370000 | 2/21/2025 1:45 PM | 370 | 115.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| HUM250516P00380000 | 5/6/2025 12:09 PM | 380 | 126.20 | 126.40 | 134.40 | 0.00 | 0.00% | 16 | 5 | 243.63% |
| HUM250516P00385000 | 5/6/2025 12:11 PM | 385 | 131.25 | 132.10 | 139.40 | 0.00 | 0.00% | 4 | 0 | 152.54% |
| HUM250516P00420000 | 12/16/2024 12:09 AM | 420 | 159.10 | 142.60 | 151.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CI The Cigna Group
333.46
+0.11%
ELV Elevance Health, Inc.
404.58
-1.89%
CNC Centene Corporation
62.79
+0.59%
MOH Molina Healthcare, Inc.
322.20
-1.12%
CVS CVS Health Corporation
66.97
-1.30%
UNH UnitedHealth Group Incorporated
380.64
-1.27%
ALHC Alignment Healthcare, Inc.
15.12
-1.95%
OSCR Oscar Health, Inc.
17.11
+0.29%
CLOV Clover Health Investments, Corp.
3.5100
-6.40%
PGNY Progyny, Inc.
21.19
-9.33%