NYSE - Delayed Quote USD
Humana Inc. (HUM)
264.40
-3.43
(-1.28%)
At close: April 25 at 4:00:02 PM EDT
264.28
-0.12
(-0.05%)
After hours: April 25 at 7:43:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250502C00225000 | 4/17/2025 10:08 AM | 225 | 41.64 | 37.20 | 45.40 | 0.00 | 0.00% | 2 | 2 | 105.91% |
| HUM250502C00235000 | 4/16/2025 3:17 PM | 235 | 50.81 | 29.20 | 37.30 | 0.00 | 0.00% | - | 1 | 108.77% |
| HUM250502C00240000 | 4/21/2025 11:07 AM | 240 | 21.06 | 26.50 | 33.40 | 0.00 | 0.00% | 21 | 19 | 113.55% |
| HUM250502C00250000 | 4/25/2025 3:58 PM | 250 | 26.29 | 18.90 | 25.70 | 10.30 | 64.42% | 13 | 10 | 106.01% |
| HUM250502C00255000 | 4/24/2025 3:24 PM | 255 | 21.80 | 15.90 | 23.00 | -1.90 | -8.02% | 1 | 26 | 107.45% |
| HUM250502C00260000 | 4/25/2025 2:02 PM | 260 | 17.57 | 13.80 | 19.10 | -3.33 | -15.93% | 3 | 39 | 105.52% |
| HUM250502C00262500 | 4/25/2025 11:37 AM | 262.5 | 16.98 | 11.90 | 19.00 | -1.02 | -5.67% | 3 | 8 | 107.54% |
| HUM250502C00265000 | 4/25/2025 3:58 PM | 265 | 14.20 | 12.20 | 16.20 | -4.15 | -22.62% | 20 | 61 | 107.17% |
| HUM250502C00267500 | 4/25/2025 12:10 PM | 267.5 | 14.25 | 9.20 | 15.80 | -1.95 | -12.04% | 2 | 13 | 102.95% |
| HUM250502C00270000 | 4/25/2025 3:59 PM | 270 | 11.95 | 10.90 | 13.10 | -4.05 | -25.31% | 148 | 271 | 107.13% |
| HUM250502C00272500 | 4/25/2025 11:55 AM | 272.5 | 12.63 | 9.60 | 12.90 | -1.84 | -12.72% | 2 | 18 | 108.98% |
| HUM250502C00275000 | 4/25/2025 3:26 PM | 275 | 11.15 | 6.30 | 14.00 | -2.28 | -16.98% | 42 | 51 | 107.76% |
| HUM250502C00277500 | 4/24/2025 11:06 AM | 277.5 | 12.95 | 6.70 | 12.80 | 0.00 | 0.00% | 4 | 31 | 111.40% |
| HUM250502C00280000 | 4/25/2025 3:33 PM | 280 | 9.17 | 4.60 | 10.90 | -2.57 | -21.89% | 6 | 210 | 102.15% |
| HUM250502C00282500 | 4/25/2025 3:33 PM | 282.5 | 8.45 | 4.00 | 11.50 | -0.65 | -7.14% | 2 | 90 | 108.13% |
| HUM250502C00285000 | 4/25/2025 3:44 PM | 285 | 7.20 | 3.40 | 8.00 | -2.40 | -25.00% | 48 | 1,709 | 96.81% |
| HUM250502C00287500 | 4/25/2025 3:19 PM | 287.5 | 6.89 | 3.30 | 9.80 | -2.87 | -29.41% | 6 | 6 | 109.45% |
| HUM250502C00290000 | 4/25/2025 3:16 PM | 290 | 5.94 | 5.00 | 7.30 | -3.31 | -35.78% | 86 | 1,008 | 111.26% |
| HUM250502C00292500 | 4/24/2025 11:48 AM | 292.5 | 8.00 | 2.80 | 8.40 | 0.00 | 0.00% | 3 | 83 | 111.41% |
| HUM250502C00295000 | 4/25/2025 3:59 PM | 295 | 5.10 | 3.40 | 6.00 | -2.74 | -34.95% | 8 | 185 | 107.84% |
| HUM250502C00300000 | 4/25/2025 3:13 PM | 300 | 4.93 | 1.80 | 4.90 | -1.62 | -24.73% | 13 | 287 | 102.91% |
| HUM250502C00305000 | 4/25/2025 3:33 PM | 305 | 3.50 | 0.90 | 4.00 | -1.90 | -35.19% | 69 | 78 | 100.32% |
| HUM250502C00310000 | 4/25/2025 3:49 PM | 310 | 2.55 | 1.15 | 4.30 | -2.36 | -48.07% | 145 | 571 | 111.40% |
| HUM250502C00315000 | 4/25/2025 10:36 AM | 315 | 3.18 | 1.00 | 4.10 | -0.34 | -9.66% | 3 | 140 | 116.46% |
| HUM250502C00320000 | 4/25/2025 3:24 PM | 320 | 2.42 | 0.30 | 3.40 | -1.36 | -35.98% | 8 | 907 | 113.09% |
| HUM250502C00325000 | 4/25/2025 1:52 PM | 325 | 2.27 | 0.05 | 4.40 | -1.02 | -31.00% | 6 | 31 | 125.51% |
| HUM250502C00330000 | 4/25/2025 3:59 PM | 330 | 2.20 | 0.00 | 2.20 | -0.90 | -29.03% | 20 | 57 | 111.48% |
| HUM250502C00335000 | 4/25/2025 3:38 PM | 335 | 1.10 | 0.45 | 3.80 | -1.00 | -47.62% | 48 | 16 | 136.67% |
| HUM250502C00340000 | 4/24/2025 12:18 PM | 340 | 1.60 | 0.05 | 5.00 | 0.00 | 0.00% | 3 | 32 | 149.22% |
| HUM250502C00345000 | 4/24/2025 3:27 PM | 345 | 1.45 | 0.30 | 2.00 | 0.00 | 0.00% | 2 | 453 | 129.35% |
| HUM250502C00350000 | 4/25/2025 3:47 PM | 350 | 0.50 | 0.20 | 1.20 | -0.70 | -58.33% | 6 | 52 | 122.36% |
| HUM250502C00355000 | 4/24/2025 3:54 PM | 355 | 1.00 | 0.00 | 3.10 | 0.00 | 0.00% | 5 | 29 | 148.97% |
| HUM250502C00360000 | 3/31/2025 12:10 PM | 360 | 2.45 | 0.15 | 4.60 | 0.00 | 0.00% | 1 | 0 | 170.09% |
| HUM250502C00365000 | 4/25/2025 3:47 PM | 365 | 0.30 | 0.15 | 2.90 | -2.10 | -87.50% | 38 | 1 | 158.89% |
| HUM250502C00370000 | 4/22/2025 3:35 PM | 370 | 0.20 | 0.00 | 4.50 | -0.45 | -69.23% | 1 | 8 | 178.61% |
| HUM250502C00375000 | 4/24/2025 2:44 PM | 375 | 0.47 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 7 | 124.32% |
| HUM250502C00380000 | 4/23/2025 10:56 AM | 380 | 0.40 | 0.05 | 0.40 | 0.00 | 0.00% | 98 | 99 | 126.37% |
| HUM250502C00385000 | 4/25/2025 2:03 PM | 385 | 0.15 | 0.05 | 0.20 | -0.18 | -54.55% | 45 | 182 | 120.90% |
| HUM250502C00400000 | 4/25/2025 11:27 AM | 400 | 0.20 | 0.00 | 0.40 | -0.20 | -50.00% | 67 | 28 | 139.26% |
| HUM250502C00420000 | 4/22/2025 3:53 PM | 420 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 34 | 141.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250502P00150000 | 4/25/2025 1:12 PM | 150 | 0.20 | 0.00 | 0.40 | 0.07 | 53.85% | 10 | 14 | 195.12% |
| HUM250502P00160000 | 4/11/2025 11:35 AM | 160 | 0.28 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 7 | 241.80% |
| HUM250502P00165000 | 4/1/2025 12:30 PM | 165 | 0.62 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 252.05% |
| HUM250502P00170000 | 4/22/2025 2:41 PM | 170 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | 6 | 11 | 238.87% |
| HUM250502P00175000 | 4/17/2025 11:53 AM | 175 | 0.37 | 0.00 | 4.40 | 0.00 | 0.00% | 3 | 3 | 227.25% |
| HUM250502P00180000 | 4/24/2025 9:47 AM | 180 | 0.32 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 1 | 214.65% |
| HUM250502P00185000 | 4/21/2025 3:32 PM | 185 | 1.10 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 6 | 203.42% |
| HUM250502P00190000 | 4/25/2025 1:24 PM | 190 | 0.30 | 0.00 | 4.50 | -0.90 | -75.00% | 9 | 8 | 191.31% |
| HUM250502P00195000 | 4/25/2025 12:03 PM | 195 | 0.50 | 0.00 | 4.60 | -0.90 | -64.29% | 3 | 164 | 180.42% |
| HUM250502P00200000 | 4/25/2025 1:12 PM | 200 | 0.60 | 0.00 | 0.90 | -0.25 | -29.41% | 15 | 36 | 118.36% |
| HUM250502P00205000 | 4/24/2025 3:56 PM | 205 | 0.70 | 0.25 | 4.90 | 0.00 | 0.00% | 18 | 65 | 162.16% |
| HUM250502P00210000 | 4/25/2025 3:45 PM | 210 | 0.80 | 0.80 | 2.50 | -0.44 | -35.48% | 57 | 16 | 133.30% |
| HUM250502P00215000 | 4/25/2025 2:44 PM | 215 | 1.05 | 0.50 | 2.80 | -1.15 | -52.27% | 3 | 58 | 122.66% |
| HUM250502P00220000 | 4/25/2025 3:59 PM | 220 | 1.55 | 1.05 | 1.70 | -1.55 | -50.00% | 3 | 24 | 106.89% |
| HUM250502P00225000 | 4/25/2025 3:22 PM | 225 | 2.20 | 1.15 | 3.20 | -0.88 | -28.57% | 25 | 33 | 110.25% |
| HUM250502P00230000 | 4/25/2025 3:58 PM | 230 | 2.70 | 2.05 | 3.50 | -1.10 | -28.95% | 77 | 285 | 107.59% |
| HUM250502P00235000 | 4/25/2025 2:09 PM | 235 | 3.50 | 3.50 | 6.40 | -1.60 | -31.37% | 31 | 86 | 120.70% |
| HUM250502P00240000 | 4/25/2025 3:11 PM | 240 | 4.90 | 4.80 | 6.90 | -1.70 | -25.76% | 170 | 139 | 116.46% |
| HUM250502P00245000 | 4/25/2025 3:25 PM | 245 | 6.00 | 3.40 | 9.20 | -3.20 | -34.78% | 34 | 117 | 106.82% |
| HUM250502P00250000 | 4/25/2025 3:57 PM | 250 | 8.13 | 6.80 | 11.50 | -1.62 | -16.62% | 46 | 88 | 116.31% |
| HUM250502P00252500 | 4/25/2025 10:50 AM | 252.5 | 11.20 | 5.80 | 12.70 | -1.90 | -14.50% | 4 | 19 | 109.23% |
| HUM250502P00255000 | 4/25/2025 10:42 AM | 255 | 12.53 | 8.10 | 12.80 | -0.90 | -6.70% | 34 | 30 | 110.57% |
| HUM250502P00260000 | 4/25/2025 1:16 PM | 260 | 13.80 | 9.80 | 14.60 | -0.50 | -3.50% | 46 | 137 | 106.65% |
| HUM250502P00262500 | 4/25/2025 3:52 PM | 262.5 | 13.84 | 11.90 | 16.70 | -14.24 | -50.71% | 4 | 3 | 113.14% |
| HUM250502P00265000 | 4/25/2025 3:03 PM | 265 | 15.40 | 13.20 | 16.50 | -1.10 | -6.67% | 12 | 50 | 107.54% |
| HUM250502P00267500 | 4/24/2025 2:46 PM | 267.5 | 17.30 | 14.60 | 20.20 | 0.00 | 0.00% | 5 | 25 | 116.27% |
| HUM250502P00270000 | 4/24/2025 1:35 PM | 270 | 19.52 | 13.60 | 21.30 | 0.00 | 0.00% | 24 | 133 | 106.02% |
| HUM250502P00272500 | 4/17/2025 1:50 PM | 272.5 | 20.20 | 17.30 | 22.80 | -2.40 | -10.62% | 1 | 4 | 114.22% |
| HUM250502P00275000 | 4/17/2025 2:11 PM | 275 | 23.40 | 19.10 | 23.30 | 0.00 | 0.00% | 5 | 6 | 111.17% |
| HUM250502P00277500 | 4/17/2025 11:35 AM | 277.5 | 25.00 | 18.40 | 25.80 | 0.00 | 0.00% | 1 | 5 | 105.64% |
| HUM250502P00280000 | 4/24/2025 3:35 PM | 280 | 25.10 | 20.00 | 26.90 | -0.60 | -2.33% | 1 | 9 | 102.94% |
| HUM250502P00282500 | 4/17/2025 2:11 PM | 282.5 | 28.10 | 22.10 | 29.80 | 0.00 | 0.00% | 7 | 7 | 108.94% |
| HUM250502P00285000 | 4/17/2025 2:11 PM | 285 | 27.80 | 24.40 | 30.00 | -1.90 | -6.40% | 6 | 10 | 104.42% |
| HUM250502P00290000 | 4/17/2025 12:44 PM | 290 | 32.80 | 28.10 | 34.80 | 0.00 | 0.00% | 1 | 7 | 108.63% |
| HUM250502P00292500 | 4/16/2025 2:39 PM | 292.5 | 22.90 | 30.30 | 36.60 | 0.00 | 0.00% | - | 3 | 109.14% |
| HUM250502P00297500 | 4/16/2025 9:32 AM | 297.5 | 26.90 | 33.80 | 41.10 | 0.00 | 0.00% | 26 | 26 | 109.00% |
| HUM250502P00300000 | 4/22/2025 12:16 PM | 300 | 49.63 | 35.70 | 43.60 | 0.00 | 0.00% | 2 | 13 | 110.38% |
| HUM250502P00305000 | 4/15/2025 1:58 PM | 305 | 31.00 | 39.60 | 48.30 | 0.00 | 0.00% | - | 1 | 111.13% |
| HUM250502P00310000 | 4/15/2025 12:17 PM | 310 | 35.50 | 44.30 | 52.50 | 0.00 | 0.00% | - | 1 | 112.35% |
| HUM250502P00315000 | 4/11/2025 3:30 PM | 315 | 35.50 | 48.50 | 55.50 | 0.00 | 0.00% | - | 1 | 98.97% |
| HUM250502P00320000 | 4/16/2025 1:30 PM | 320 | 39.90 | 53.20 | 61.70 | 0.00 | 0.00% | 1 | 1 | 113.09% |
| HUM250502P00330000 | 4/8/2025 11:49 AM | 330 | 54.60 | 63.90 | 70.80 | 0.00 | 0.00% | - | 2 | 124.17% |
| HUM250502P00340000 | 4/17/2025 9:38 AM | 340 | 75.00 | 72.60 | 80.70 | 0.00 | 0.00% | 2 | 2 | 121.58% |
| HUM250502P00370000 | 4/22/2025 3:41 PM | 370 | 114.82 | 102.60 | 109.00 | 0.00 | 0.00% | 1 | 1 | 116.80% |
Related Tickers
ELV Elevance Health, Inc.
421.68
-1.66%
CI The Cigna Group
335.36
-0.10%
CNC Centene Corporation
57.69
-6.32%
MOH Molina Healthcare, Inc.
314.51
+0.22%
CVS CVS Health Corporation
65.32
-0.91%
UNH UnitedHealth Group Incorporated
418.64
-1.32%
OSCR Oscar Health, Inc.
12.23
+1.66%
CLOV Clover Health Investments, Corp.
3.4300
-1.15%
ALHC Alignment Healthcare, Inc.
17.52
-2.88%
NEUE NeueHealth, Inc.
6.80
+1.04%