HUM - Humana Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HUM190823C00252500 2019-07-29 10:00AM EDT 252.50 31.30 44.60 48.60 0.00 - - 0 74.32%
HUM190823C00255000 2019-07-29 10:12AM EDT 255.00 28.90 42.10 46.30 0.00 - - 0 75.00%
HUM190823C00260000 2019-07-31 11:39AM EDT 260.00 38.00 37.10 40.70 0.00 - 3 0 99.61%
HUM190823C00275000 2019-08-06 9:34AM EDT 275.00 21.40 22.20 25.30 0.00 - 12 0 63.97%
HUM190823C00277500 2019-07-31 10:20AM EDT 277.50 15.10 19.60 23.40 0.00 - 6 0 66.48%
HUM190823C00280000 2019-08-15 2:37PM EDT 280.00 13.20 17.30 20.50 0.00 - 9 0 56.54%
HUM190823C00282500 2019-08-15 11:53AM EDT 282.50 14.30 14.90 18.30 0.00 - 12 0 54.71%
HUM190823C00285000 2019-08-19 11:21AM EDT 285.00 14.18 12.50 15.50 +0.98 +7.42% 2 0 46.09%
HUM190823C00287500 2019-08-16 9:51AM EDT 287.50 11.40 11.10 12.60 0.00 - 3 0 36.48%
HUM190823C00290000 2019-08-19 11:21AM EDT 290.00 9.69 9.70 10.40 +1.09 +12.67% 2 0 34.19%
HUM190823C00292500 2019-08-15 9:37AM EDT 292.50 7.30 7.70 8.30 0.00 - 4 0 31.93%
HUM190823C00295000 2019-08-19 12:40PM EDT 295.00 6.20 6.00 6.30 +0.60 +10.71% 4 0 29.44%
HUM190823C00297500 2019-08-19 11:36AM EDT 297.50 4.80 4.40 4.60 +0.71 +17.36% 12 0 27.88%
HUM190823C00300000 2019-08-19 2:10PM EDT 300.00 3.17 2.95 3.20 +0.07 +2.26% 191 0 26.77%
HUM190823C00302500 2019-08-19 1:59PM EDT 302.50 1.88 1.90 2.10 -0.17 -8.29% 69 0 25.88%
HUM190823C00305000 2019-08-19 2:10PM EDT 305.00 1.30 1.10 1.20 0.00 - 173 0 24.34%
HUM190823C00307500 2019-08-19 12:40PM EDT 307.50 0.75 0.60 0.80 -0.50 -40.00% 18 0 25.27%
HUM190823C00310000 2019-08-19 12:36PM EDT 310.00 0.50 0.30 0.45 -0.10 -16.67% 1 0 25.00%
HUM190823C00312500 2019-08-19 10:17AM EDT 312.50 0.30 0.15 0.30 +0.10 +50.00% 10 - 26.12%
HUM190823C00315000 2019-08-16 11:34AM EDT 315.00 0.30 0.05 0.20 0.00 - 5 0 27.20%
HUM190823C00317500 2019-08-19 12:07AM EDT 317.50 0.99 - 0.50 0.00 - - 0 37.16%
HUM190823C00320000 2019-07-31 2:54PM EDT 320.00 1.10 0.00 0.40 0.00 - - 0 38.67%
HUM190823C00322500 2019-08-06 10:00AM EDT 322.50 0.40 0.00 0.30 0.00 - - 0 39.55%
HUM190823C00330000 2019-08-12 2:43PM EDT 330.00 0.13 - 0.15 0.00 - 2 0 43.16%
Puts for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HUM190823P00225000 2019-07-22 12:06AM EDT 225.00 0.30 0.00 0.15 0.00 - - 0 99.80%
HUM190823P00232500 2019-07-31 10:00AM EDT 232.50 0.18 0.00 0.15 0.00 - 2 0 89.45%
HUM190823P00242500 2019-07-31 9:54AM EDT 242.50 0.40 0.00 0.15 0.00 - 16 0 75.78%
HUM190823P00247500 2019-07-12 9:58AM EDT 247.50 1.69 0.00 0.45 0.00 - 5 0 80.96%
HUM190823P00250000 2019-07-12 10:35AM EDT 250.00 1.55 0.00 0.50 0.00 - 1 0 78.61%
HUM190823P00252500 2019-07-23 9:45AM EDT 252.50 1.87 0.00 0.15 0.00 - 15 0 62.70%
HUM190823P00255000 2019-07-24 3:56PM EDT 255.00 2.84 0.00 0.15 0.00 - - 0 59.57%
HUM190823P00257500 2019-07-23 9:45AM EDT 257.50 2.57 0.00 0.25 0.00 - - 0 60.45%
HUM190823P00260000 2019-07-31 10:09AM EDT 260.00 0.89 0.00 0.30 0.00 - 1 0 58.59%
HUM190823P00265000 2019-08-12 10:08AM EDT 265.00 0.32 0.40 0.45 0.00 - 1 0 62.31%
HUM190823P00267500 2019-08-02 9:48AM EDT 267.50 0.97 0.50 0.60 0.00 - 5 0 61.67%
HUM190823P00270000 2019-08-14 12:29PM EDT 270.00 0.60 0.00 0.75 0.00 - 2 0 53.03%
HUM190823P00272500 2019-08-02 9:48AM EDT 272.50 1.74 0.00 0.85 0.00 - 5 0 50.44%
HUM190823P00275000 2019-08-12 11:32AM EDT 275.00 0.45 0.00 1.00 0.00 - 50 0 57.45%
HUM190823P00280000 2019-08-19 2:11PM EDT 280.00 0.20 0.15 0.35 -4.48 -95.73% 3 0 36.72%
HUM190823P00282500 2019-08-19 12:45PM EDT 282.50 0.35 0.25 0.40 -1.95 -84.78% 27 0 33.79%
HUM190823P00285000 2019-08-19 1:17PM EDT 285.00 0.45 0.35 0.55 -0.95 -67.86% 17 0 32.28%
HUM190823P00287500 2019-08-16 3:53PM EDT 287.50 1.35 0.55 0.75 0.00 - 1 0 30.64%
HUM190823P00290000 2019-08-19 10:44AM EDT 290.00 0.79 0.80 1.05 -2.83 -78.18% 1 0 29.22%
HUM190823P00292500 2019-08-19 1:14PM EDT 292.50 1.45 1.25 1.45 -1.09 -42.91% 69 0 27.64%
HUM190823P00295000 2019-08-19 1:14PM EDT 295.00 2.05 1.85 2.10 -1.55 -43.06% 51 0 26.81%
HUM190823P00297500 2019-08-13 12:05PM EDT 297.50 4.90 2.70 2.95 0.00 - 4 0 25.78%
HUM190823P00300000 2019-08-16 10:59AM EDT 300.00 5.90 3.80 4.10 0.00 - 6 0 25.04%
HUM190823P00302500 2019-08-19 10:02AM EDT 302.50 4.50 5.20 5.60 -5.60 -55.45% 9 0 24.81%
HUM190823P00305000 2019-08-16 1:00PM EDT 305.00 10.00 6.90 7.30 0.00 - 15 0 23.98%
HUM190823P00307500 2019-08-19 10:01AM EDT 307.50 8.10 8.80 9.70 -4.90 -37.69% 5 0 28.05%
HUM190823P00310000 2019-08-12 9:35AM EDT 310.00 12.80 9.40 13.10 0.00 - 6 0 41.81%
HUM190823P00312500 2019-08-02 9:47AM EDT 312.50 18.30 11.90 15.50 0.00 - 6 0 45.83%
HUM190823P00315000 2019-08-02 9:38AM EDT 315.00 17.90 14.50 17.70 0.00 - 1 0 47.36%
HUM190823P00320000 2019-08-01 1:40PM EDT 320.00 22.90 19.10 23.40 0.00 - - 0 63.87%