Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

HUMANA INC (HUM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
HUM HUMANA INC   0.242 0.335 356.2 0.96
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HUM 5.10 9.20 6.07 0.00 346 1303  S   350 HUM 0.00 0.05 0.05 0.00 151 326  S  
HUM 1.60 4.40 3.30 0.00 141 279  S   352.5 HUM 0.00 1.25 0.14 0.00 11 86  S  
HUM 0.15 3.50 1.85 0.00 629 367  S   355 HUM 0.00 4.30 0.05 0.00 157 85  S  
HUM 0.00 0.05 0.01 0.00 356 906  S   360 HUM 2.50 5.00 5.00 0.00 45 116  S  
HUM 0.00 0.45 0.05 0.00 26 653  S   365 HUM 6.80 11.90 41.55 0.00 0 13  S  
HUM 0.00 0.20 0.01 0.00 56 501  S   370 HUM 13.20 16.00 14.83 0.00 0 5  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HUM 7.90 10.50 8.02 9.98 14 253  W   350 HUM 1.85 2.15 1.90 3.28 78 28  W  
HUM 5.00 5.50 5.30 6.99 962 453  W   355 HUM 3.70 4.10 3.70 5.28 32 40  W  
HUM 2.85 3.30 3.12 4.63 296 81  W   360 HUM 6.50 7.00 7.10 7.92 1 12  W  
HUM 1.60 1.90 1.75 2.90 88 278  W   365 HUM 10.10 11.00 0.00 11.18 0 0  W  
HUM 0.95 1.20 1.10 1.71 1285 33  W   370 HUM 12.10 18.10 0.00 14.98 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HUM 9.70 11.40 9.60 13.81 1 54  W   350 HUM 3.30 3.80 3.85 5.25 11 0  W  
HUM 6.90 8.20 7.00 10.85 10 20  W   355 HUM 5.20 5.90 7.10 7.26 0 6  W  
HUM 2.30 5.20 5.00 8.34 6 38  W   360 HUM 6.50 11.60 0.00 9.71 0 0  W  
HUM 3.00 6.30 3.40 6.25 43 30  W   365 HUM 8.40 12.40 13.10 12.59 0 1  W  
HUM 2.05 2.80 2.35 4.57 33 62  W   370 HUM 15.20 17.40 0.00 15.88 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HUM 11.50 15.40 12.00 17.83 5 34  W   350 HUM 2.45 7.60 6.20 6.07 0 2  W  
HUM 8.00 13.40 8.90 14.79 7 11  W   355 HUM 6.70 7.50 8.07 7.96 10 1  W  
HUM 6.40 8.90 6.52 12.10 56 51  W   360 HUM 5.80 12.30 10.40 10.19 3 0  W  
HUM 4.30 6.00 4.55 9.76 2 11  W   365 HUM 9.40 13.50 15.23 12.76 0 2  W  
HUM 3.30 3.90 3.58 7.75 2 8  W   370 HUM 14.00 20.50 19.07 15.68 0 2  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HUM 12.70 16.90 14.00 22.41 0 4  W   350 HUM 2.60 6.80 7.30 6.15 0 11  W  
HUM 7.50 12.40 10.51 19.25 0 8  W   355 HUM 8.10 9.00 9.28 7.84 3 0  W  
HUM 5.20 8.80 9.00 16.37 0 3  W   360 HUM 9.80 11.50 12.00 9.82 0 4  W  
HUM 6.10 6.80 4.35 13.78 0 4  W   365 HUM 11.10 17.20 0.00 12.09 0 0  W  
HUM 4.70 7.30 5.30 11.49 0 34  W   370 HUM 16.60 18.70 0.00 14.65 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HUM 14.60 15.20 15.10 27.74 5 808  S   350 HUM 7.00 7.50 7.99 5.72 3 372  S  
HUM 11.80 12.30 11.75 24.44 21 262  S   355 HUM 9.10 9.70 9.60 7.19 23 84  S  
HUM 9.30 9.80 9.40 21.37 72 945  S   360 HUM 11.60 12.30 12.38 8.90 24 185  S  
HUM 7.30 7.70 7.59 18.55 44 442  S   365 HUM 14.60 15.30 15.50 10.85 3 0  S  
HUM 2.95 6.10 5.87 15.98 187 487  S   370 HUM 17.20 18.90 19.58 13.06 0 80  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HUM 15.30 16.80 16.10 33.95 1 5  Q   350 HUM 7.90 8.80 0.00 4.98 0 0  Q  
HUM 12.50 13.80 13.00 30.50 1 13  Q   355 HUM 10.10 11.70 0.00 6.21 0 0  Q  
HUM 10.20 11.20 10.50 27.25 12 13  Q   360 HUM 12.60 14.30 0.00 7.64 0 0  Q  
HUM 5.30 9.30 8.85 24.21 0 3  Q   365 HUM 15.30 16.60 0.00 9.27 0 0  Q  
HUM 2.65 7.30 7.50 21.39 0 13  Q   370 HUM 18.30 20.30 0.00 11.12 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HUM 18.60 21.00 0.00 58.42 0 0  S   350 HUM 10.40 10.90 10.80 2.33 19 15  S  
HUM 16.00 16.50 15.86 54.70 13 2  S   355 HUM 12.40 13.20 13.39 2.89 9 3  S  
HUM 13.40 14.00 13.50 51.07 28 59  S   360 HUM 14.90 15.60 15.70 3.55 11 0  S  
HUM 11.20 11.70 11.40 47.55 20 14  S   365 HUM 17.20 21.30 17.90 4.32 7 0  S  
HUM 6.40 9.80 9.80 44.15 4 3  S   370 HUM 20.70 21.80 0.00 5.21 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.