Log in

NYSE:HUMHumana Options Chain and Prices

$391.89
+0.34 (+0.09 %)
(As of 07/3/2020 04:00 PM ET)
Add
Compare
Today's Range
$389.81
Now: $391.89
$397.71
50-Day Range
$373.54
MA: $389.24
$410.65
52-Week Range
$208.25
Now: $391.89
$412.70
Volume669,014 shs
Average Volume1.31 million shs
Market Capitalization$51.81 billion
P/E Ratio20.12
Dividend Yield0.64%
Beta0.87

Options Chain

Humana (NYSE:HUM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2020$485.00$0.000Call0000
(+0)
0.00
7/10/2020$480.00$0.000Call0000
(+0)
0.00
7/10/2020$475.00$0.000Call0000
(+0)
0.00
7/10/2020$470.00$0.000Call0000
(+0)
0.00
7/10/2020$465.00$0.000Call0000
(+0)
0.00
7/10/2020$460.00$0.000Call0000
(+0)
0.00
7/10/2020$455.00$0.000Call0001
(+0)
0.00
7/10/2020$450.00$0.000Call0000
(+0)
0.00
7/10/2020$445.00$0.000Call0000
(+0)
0.00
7/10/2020$440.00$0.000Call0000
(+0)
0.00
7/10/2020$435.00$0.000Call0005
(+0)
0.00
7/10/2020$430.00$0.000Call0002
(+0)
0.00
7/10/2020$425.00$0.000Call0000
(+0)
0.00
7/10/2020$420.00$0.000Call40310
(+2)
0.258361
(-0.054964)
0.04
7/10/2020$417.50$0.000Call1000
(+0)
0.3310050.01
7/10/2020$415.00$0.000Call0001
(+0)
0.00
7/10/2020$412.50$0.000Call0003
(+0)
0.00
7/10/2020$410.00$0.000Call10055450
(+0)
0.2549360.06
7/10/2020$407.50$0.000Call2113
(+1)
0.227982
(-0.048871)
0.02
7/10/2020$405.00$0.000Call203148
(+1)
0.30445
(-0.013157)
0.08
7/10/2020$402.50$3.025Call4404
(+1)
0.30282
(-0.006401)
0.2833033
7/10/2020$400.00$3.925Call6755111
(+0)
0.310888
(-0.017234)
0.336646165
7/10/2020$397.50$4.800Call117031
(+5)
0.311471
(-0.004761)
0.3879016
7/10/2020$395.00$5.450Call65940106
(-2)
0.296553
(-0.032491)
0.437354160
7/10/2020$392.50$6.150Call149020
(+1)
0.278342
(-0.050012)
0.49333711
7/10/2020$390.00$8.200Call11018
(+2)
0.312366
(-0.026665)
0.5509471
7/10/2020$387.50$9.700Call0005
(+0)
0.316835
(-0.026042)
0.6041120
7/10/2020$385.00$11.300Call20013
(+0)
0.320056
(-0.047629)
0.654841
7/10/2020$382.50$13.100Call0007
(+0)
0.327202
(-0.028642)
0.7002960
7/10/2020$380.00$15.250Call33024
(+4)
0.347546
(-0.009092)
0.7339731
7/10/2020$377.50$16.800Call0007
(+1)
0.330397
(-0.04227)
0.7851330
7/10/2020$375.00$18.650Call00010
(+0)
0.32195
(-0.053075)
0.8285640
7/10/2020$372.50$21.000Call0004
(+0)
0.341983
(-0.024512)
0.8480110
7/10/2020$370.00$23.150Call10012
(+0)
0.343777
(-0.043467)
0.8759851
7/10/2020$367.50$25.350Call0000
(+0)
0.344032
(-0.052084)
0.901030
7/10/2020$365.00$27.750Call0003
(+0)
0.360046
(-0.049488)
0.9131730
7/10/2020$360.00$32.650Call0000
(+0)
0.399574
(-0.005968)
0.9284980
7/10/2020$355.00$37.550Call0000
(+0)
0.435706
(-0.035798)
0.941230
7/10/2020$350.00$42.400Call0001
(+0)
0.459285
(-0.034044)
0.9551370
7/10/2020$345.00$47.350Call0000
(+0)
0.496331
(-0.010397)
0.9617440
7/10/2020$340.00$52.300Call0000
(+0)
0.531383
(+0.013931)
0.9674840
7/10/2020$335.00$57.250Call0000
(+0)
0.564216
(+0.024675)
0.9725550
7/10/2020$330.00$62.100Call0000
(+0)
0.558682
(+0.003481)
0.9829870
7/10/2020$325.00$67.150Call0000
(+0)
0.623801
(+0.024123)
0.9809110
7/10/2020$320.00$72.100Call0000
(+0)
0.644501
(+0.004757)
0.9850670
7/10/2020$315.00$77.050Call0000
(+0)
0.661671
(+0.019678)
0.988660
7/10/2020$310.00$82.050Call0000
(+0)
0.704252
(+0.021066)
0.9892920
7/10/2020$305.00$87.150Call0000
(+0)
0.800878
(+0.140475)
0.9851320
7/10/2020$300.00$92.000Call0000
(+0)
0.752825
(+0.053346)
0.9929220
7/10/2020$295.00$97.150Call0000
(+0)
0.893479
(+0.154429)
0.9865630
7/10/2020$290.00$101.900Call0000
(+0)
0.625566
(-0.153582)
0.9995120
7/10/2020$285.00$107.000Call0000
(+0)
0.881647
(+0.061846)
0.9938860
7/10/2020$280.00$112.000Call0000
(+0)
0.925797
(+0.064755)
0.9941580
7/10/2020$275.00$117.000Call0000
(+0)
0.970609
(+0.067708)
0.9944090
7/10/2020$270.00$122.100Call0000
(+0)
1.12178
(+0.17637)
0.9900030
7/10/2020$485.00$93.550Put0000
(+0)
0.738239
(+0.442242)
-0.9724130
7/10/2020$480.00$88.550Put0000
(+0)
0.709333
(+0.413336)
-0.9714670
7/10/2020$470.00$78.500Put0000
(+0)
0.635889
(+0.339892)
-0.9717890
7/10/2020$465.00$73.550Put0000
(+0)
0.621806
(+0.310914)
-0.967840
7/10/2020$460.00$68.600Put0000
(+0)
0.600188
(+0.438483)
-0.9636860
7/10/2020$455.00$63.600Put0000
(+0)
0.564818
(+0.383637)
-0.9619240
7/10/2020$450.00$58.650Put0000
(+0)
0.537084
(+0.138492)
-0.9569440
7/10/2020$445.00$53.600Put0000
(+0)
0.493334
(+0.121079)
-0.9573760
7/10/2020$440.00$48.550Put0000
(+0)
0.448802
(+0.106172)
-0.957960
7/10/2020$435.00$43.650Put0000
(+0)
0.428099
(+0.115937)
-0.9477220
7/10/2020$430.00$38.650Put0000
(+0)
0.390599
(+0.108906)
-0.9435430
7/10/2020$425.00$33.750Put0001
(+0)
0.369115
(+0.070235)
-0.9308990
7/10/2020$420.00$29.050Put0000
(+0)
0.355052
(+0.06164)
-0.9023280
7/10/2020$417.50$26.700Put0000
(+0)
0.346578
(+0.05597)
-0.8870920
7/10/2020$415.00$24.400Put0000
(+0)
0.342748
(-7.8E-05)
-0.8681720
7/10/2020$412.50$22.200Put0000
(+0)
0.337701
(+0.045491)
-0.8429810
7/10/2020$410.00$20.200Put0000
(+0)
0.341771
(+0.015156)
-0.8069660
7/10/2020$407.50$18.000Put0000
(+0)
0.333101
(+0.035723)
-0.7799470
7/10/2020$405.00$15.650Put0002
(+0)
0.312377
(-0.017265)
-0.757180
7/10/2020$402.50$14.000Put0001
(+0)
0.319136
(-0.017109)
-0.705560
7/10/2020$400.00$12.350Put0001
(+0)
0.326048
(-0.005157)
-0.6560310
7/10/2020$397.50$10.800Put0000
(+0)
0.328511
(+0.002129)
-0.6061760
7/10/2020$395.00$9.150Put13232
(-1)
0.320025
(-0.010661)
-0.55648112
7/10/2020$392.50$7.850Put5041
(-1)
0.326705
(-0.014521)
-0.5029934
7/10/2020$390.00$7.000Put18025
(+1)
0.341185
(+0.002754)
-0.4519577
7/10/2020$387.50$5.800Put11005
(+1)
0.336519
(-0.01833)
-0.4006982
7/10/2020$385.00$5.150Put5003
(+0)
0.356078
(-0.004814)
-0.3569312
7/10/2020$382.50$4.400Put0008
(+0)
0.36025
(-0.017646)
-0.3148580
7/10/2020$380.00$2.825Put1814067
(+1)
0.318682
(-0.054729)
-0.2482287
7/10/2020$377.50$3.350Put20024
(+2)
0.383492
(+0.000225)
-0.2447291
7/10/2020$375.00$0.000Put1651015
(+0)
0.322139
(-0.090222)
0.05
7/10/2020$372.50$2.675Put1008
(+0)
0.412879
(-0.018392)
-0.1940831
7/10/2020$370.00$0.000Put101004
(+0)
0.342939
(-0.100965)
0.01
7/10/2020$367.50$0.000Put0002
(+0)
0.00
7/10/2020$365.00$0.000Put0006
(+0)
0.00
7/10/2020$360.00$0.000Put0002
(+0)
0.00
7/10/2020$355.00$0.000Put00027
(+0)
0.00
7/10/2020$350.00$0.000Put300108
(+0)
0.6979590.01
7/10/2020$345.00$0.000Put0006
(+0)
0.00
7/10/2020$340.00$0.000Put00011
(+0)
0.00
7/10/2020$335.00$0.000Put0001
(+0)
0.00
7/10/2020$330.00$0.000Put00057
(+0)
0.00
7/10/2020$325.00$0.000Put00094
(+0)
0.00
7/10/2020$320.00$0.000Put00013
(+0)
0.00
7/10/2020$270.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/4/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.