Free Trial

Humana (HUM) Options Chain & Prices

Humana logo
$227.88 +1.27 (+0.56%)
Closing price 03:59 PM Eastern
Extended Trading
$229.46 +1.58 (+0.69%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

HUM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$185.00$0.014Put5 - - 24
(+0)
101.90%
(+11.77%)
-0.0027451
5/30/2025$190.00$0.024Put1071 - 166
(+67)
95.57%
(+10.23%)
-0.004944
5/30/2025$195.00$0.048Put1 - 1201
(+25)
90.08%
(+8.63%)
-0.0095171
5/30/2025$197.50$0.069Put13 - 1242
(+30)
87.70%
(+7.89%)
-0.0135054
5/30/2025$200.00$0.101Put934724616
(+370)
85.55%
(+7.23%)
-0.01933839
5/30/2025$202.50$0.149Put33627192
(+125)
83.61%
(+6.62%)
-0.0277756
5/30/2025$205.00$0.221Put651210222
(+69)
81.86%
(+6.06%)
-0.03977920
5/30/2025$207.50$0.326Put33283190
(+105)
80.26%
(+5.53%)
-0.05641217
5/30/2025$210.00$0.480Put79316499
(+104)
78.80%
(+4.99%)
-0.07922322
5/30/2025$212.50$0.710Put47733211
(+45)
77.45%
(+4.42%)
-0.11089812
5/30/2025$215.00$1.010Put8125101096
(+1)
76.38%
(+3.96%)
-0.14897534
5/30/2025$217.50$1.438Put2874201
(+20)
75.50%
(+3.52%)
-0.19836115
5/30/2025$217.50$11.751Call3 - - 42
(+32)
75.50%
(+3.52%)
0.8017293
5/30/2025$220.00$2.017Put1202243709
(+8)
74.92%
(+3.18%)
-0.25795640
5/30/2025$222.50$2.779Put451614176
(+32)
74.37%
(+2.65%)
-0.32666319
5/30/2025$222.50$8.093Call6 - 656
(+30)
74.69%
(+2.97%)
0.673714
5/30/2025$225.00$3.751Put1133115570
(+5)
74.86%
(+2.94%)
-0.40186428
5/30/2025$225.00$6.565Call1132108
(+25)
74.86%
(+2.94%)
0.5987549
5/30/2025$227.50$4.949Put117633171
(-7)
75.48%
(+3.13%)
-0.47969943
5/30/2025$227.50$5.212Call11831182
(+20)
75.52%
(+3.16%)
0.51813514
5/30/2025$230.00$6.375Put1231092477
(-7)
76.58%
(+3.56%)
-0.55579525
5/30/2025$230.00$4.186Call1565029300
(+47)
76.58%
(+3.56%)
0.44547343
5/30/2025$232.50$8.015Put87 - 399
(+4)
78.17%
(+4.26%)
-0.6262425
5/30/2025$232.50$3.324Call821012142
(+13)
78.17%
(+4.26%)
0.37536822
5/30/2025$235.00$9.843Put52 - 25256
(-6)
80.23%
(+5.21%)
-0.68839413
5/30/2025$235.00$2.649Call1297924247
(+23)
78.43%
(+3.40%)
0.31351958
5/30/2025$237.50$11.906Put1 - - 85
(+0)
82.81%
(+6.49%)
-0.7431891
5/30/2025$237.50$2.129Call15510927270
(+127)
81.35%
(+5.03%)
0.26096730
5/30/2025$240.00$14.013Put43 - 34451
(-11)
85.61%
(+7.85%)
-0.78656520
5/30/2025$240.00$1.729Call862732391
(+224)
82.81%
(+4.98%)
0.21740830
5/30/2025$242.50$16.123Put1 - 1118
(+0)
88.48%
(+9.16%)
-0.8207141
5/30/2025$242.50$1.420Call72825121
(+24)
88.48%
(+9.16%)
0.18171324
5/30/2025$245.00$18.383Put4 - - 92
(-1)
91.55%
(+10.60%)
-0.8500024
5/30/2025$245.00$1.176Call813535157
(+12)
91.55%
(+10.60%)
0.15247915
5/30/2025$247.50$20.783Put1 - - 57
(+0)
94.73%
(+12.12%)
-0.8750551
5/30/2025$247.50$0.981Call21143260
(+108)
94.59%
(+11.99%)
0.12839910
5/30/2025$250.00$23.035Put26 - 10335
(+0)
97.55%
(+13.28%)
-0.8941318
5/30/2025$250.00$0.821Call73508364
(+118)
97.55%
(+13.28%)
0.10837238
5/30/2025$252.50$0.688Call1411128324
(+101)
100.38%
(+14.47%)
0.09159930
5/30/2025$255.00$0.577Call301514193
(-50)
103.05%
(+15.81%)
0.0774612
Trump’s treachery (Ad)

Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to move your money now.

Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma
5/30/2025$257.50$0.484Call42631136
(+22)
105.60%
(+16.53%)
0.0654467
5/30/2025$260.00$0.406Call543112433
(+22)
108.00%
(+17.41%)
0.05534327
5/30/2025$262.50$0.340Call111 - 132
(+22)
110.28%
(+18.20%)
0.0467993
5/30/2025$265.00$0.283Call275188781141
(-5)
112.54%
(+19.01%)
0.03929438
5/30/2025$267.50$0.239Call31 - 64
(+11)
114.53%
(+19.59%)
0.0334533
5/30/2025$270.00$0.201Call22 - 16424
(+91)
116.52%
(+20.19%)
0.0282834
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HUM) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners