NYSE:HUM - Humana Options Chain

$282.08
-0.11 (-0.04 %)
(As of 07/23/2019 09:32 AM ET)
Today's Range
$281.1150
Now: $282.08
$282.08
50-Day Range
$243.62
MA: $264.68
$291.25
52-Week Range
$225.65
Now: $282.08
$355.88
Volume15,327 shs
Average Volume1.09 million shs
Market Capitalization$38.09 billion
P/E Ratio19.39
Dividend Yield0.78%
Beta0.87

Options Chain

Humana (NYSE:HUM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/26/2019$310.00$0.000Call000
7/26/2019$307.50$0.000Call000
7/26/2019$305.00$0.000Call0130
7/26/2019$302.50$0.000Call0170
7/26/2019$300.00$0.000Call120 (+11)0.288121 (+0.020448)0
7/26/2019$297.50$0.125Call214 (+14)0.281243 (+0.02575)0.037964
7/26/2019$295.00$0.200Call0810.268439 (+0.015106)0.059316
7/26/2019$292.50$0.300Call14389 (+94)0.250576 (+0.012952)0.088624
7/26/2019$290.00$0.600Call41116 (-2)0.252802 (+0.011328)0.155574
7/26/2019$287.50$1.075Call16102 (+18)0.252382 (+0.010301)0.24609
7/26/2019$285.00$1.825Call8173 (+19)0.254059 (+0.015785)0.361762
7/26/2019$282.50$2.875Call23545 (+29)0.255072 (+0.024625)0.491111
7/26/2019$280.00$4.250Call4138 (+2)0.255883 (+0.01647)0.621609
7/26/2019$277.50$5.700Call4439 (-9)0.231128 (-0.008367)0.761404
7/26/2019$275.00$8.200Call024 (+13)0.29592 (+0.051628)0.803271
7/26/2019$272.50$10.050Call211 (+2)0.253632 (+0.030736)0.90903
7/26/2019$270.00$12.400Call027 (+6)0.262259 (-0.002026)0.948183
7/26/2019$267.50$14.850Call090.286256 (-0.085592)0.964375
7/26/2019$265.00$17.300Call040.299639 (-0.02881)0.978517
7/26/2019$262.50$19.700Call01201
7/26/2019$260.00$22.400Call0310.433488 (+0.060095)0.966425
7/26/2019$257.50$24.800Call000.414028 (-0.006295)0.983723
7/26/2019$255.00$27.200Call0401
7/26/2019$252.50$29.850Call030.529626 (+0.050212)0.979097
7/26/2019$250.00$32.350Call000.570061 (+0.041978)0.980391
7/26/2019$247.50$34.850Call0001
7/26/2019$245.00$37.350Call000.651258 (+0.118846)0.982533
7/26/2019$242.50$39.850Call0001
7/26/2019$240.00$42.350Call000.733099 (+0.134354)0.984239
7/26/2019$237.50$44.850Call0130.780428 (+0.144026)0.98434
7/26/2019$235.00$47.350Call000.815792 (+0.176509)0.985636
7/26/2019$232.50$49.850Call000.866911 (+0.08089)0.985418
7/26/2019$230.00$52.200Call0001
7/26/2019$227.50$54.800Call000.881206 (+0.111035)0.991415
7/26/2019$225.00$57.400Call001.03708 (+0.261238)0.983893
7/26/2019$222.50$59.800Call000.971558 (+0.047446)0.991551
7/26/2019$220.00$62.400Call001.12953 (+0.254576)0.984835
7/26/2019$217.50$64.800Call001.0551 (+0.174123)0.99211
7/26/2019$215.00$67.400Call051.22304 (+0.305348)0.985707
7/26/2019$210.00$72.300Call001.17278 (+0.194196)0.99323
7/26/2019$205.00$77.300Call001.25973 (+0.171719)0.993619
7/26/2019$200.00$82.300Call001.34853 (+0.185603)0.993968
7/26/2019$195.00$87.200Call000
7/26/2019$190.00$92.300Call001.53223 (+0.258262)0.99457
7/26/2019$185.00$97.300Call001.62741 (+0.229648)0.994832
7/26/2019$180.00$102.300Call001.74325 (+0.241764)0.994703
7/26/2019$310.00$27.800Put00
7/26/2019$307.50$25.350Put000.381531-0.986651
7/26/2019$305.00$22.800Put02 (-5)
7/26/2019$302.50$20.350Put000.317187-0.98397
7/26/2019$300.00$17.800Put012
7/26/2019$297.50$15.250Put018
7/26/2019$295.00$12.900Put0250.242064 (+0.007548)-0.962351
7/26/2019$292.50$10.550Put041 (+3)0.245007 (+0.016647)-0.920068
7/26/2019$290.00$8.150Put161 (+23)0.217643 (+0.01979)-0.883841
7/26/2019$287.50$6.400Put045 (+13)0.258585 (+0.033565)-0.751437
7/26/2019$285.00$4.500Put5540.246489 (+0.023274)-0.644915
7/26/2019$282.50$3.075Put34113 (+42)0.249391 (+0.032028)-0.509791
7/26/2019$280.00$1.850Put5131 (+3)0.24063 (+0.020149)-0.371089
7/26/2019$277.50$1.175Put84138 (+107)0.251981 (+0.027031)-0.25619
7/26/2019$275.00$0.575Put2142 (+13)0.243559 (+0.011066)-0.150298
7/26/2019$272.50$0.000Put8261 (+233)0.255281 (+0.014689)0
7/26/2019$270.00$0.225Put051 (+20)0.281059 (+0.005988)-0.06154
7/26/2019$267.50$0.150Put1028 (+5)0.298025 (+0.010938)-0.040423
7/26/2019$265.00$0.000Put023 (+2)0
7/26/2019$262.50$0.000Put010
7/26/2019$260.00$0.100Put013 (-5)0.39759 (+0.105465)-0.022164
7/26/2019$257.50$0.000Put0140
7/26/2019$255.00$0.000Put040
7/26/2019$252.50$0.000Put000
7/26/2019$250.00$0.000Put0160
7/26/2019$247.50$0.125Put070.613985 (+0.182653)-0.018152
7/26/2019$245.00$0.100Put0290.636646 (+0.173915)-0.014333
7/26/2019$242.50$0.075Put060.660583 (+0.166533)-0.01096
7/26/2019$240.00$0.075Put010.695471 (+0.173523)-0.010257
7/26/2019$237.50$0.075Put0100.733519 (+0.184119)-0.009784
7/26/2019$235.00$0.075Put070.770568 (+0.19276)-0.009273
7/26/2019$232.50$0.075Put010.810246 (+0.201909)-0.008926
7/26/2019$230.00$0.075Put000.848388 (+0.212341)-0.008504
7/26/2019$227.50$0.075Put000.888401 (+0.220802)-0.008186
7/26/2019$225.00$0.075Put000.925755 (+0.229612)-0.007744
7/26/2019$222.50$0.075Put000.967059 (+0.24087)-0.007495
7/26/2019$220.00$0.075Put001.0076 (+0.249853)-0.007208
7/26/2019$217.50$0.075Put001.04825 (+0.259453)-0.006926
7/26/2019$215.00$0.075Put001.09148 (+0.272408)-0.006746
7/26/2019$210.00$0.075Put001.17276 (+0.288146)-0.006166
7/26/2019$205.00$0.075Put001.26059 (+0.311936)-0.005812
7/26/2019$200.00$0.075Put011.34863 (+0.333012)-0.005431
7/26/2019$195.00$0.075Put001.43933 (+0.355535)-0.0051
7/26/2019$190.00$0.075Put001.53278 (+0.377386)-0.004811
7/26/2019$185.00$0.075Put001.62904 (+0.402977)-0.004555
7/26/2019$180.00$0.075Put001.7282 (+0.427723)-0.004326
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/23/2019 by MarketBeat.com Staff

Featured Article: What is a front-end load?

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.

Yahoo Gemini Pixel