Stocks Options

LAST PRICE
320.5400
TODAY'S CHANGE (%)
Trending Down-0.4400 (-0.1371%)

Bid / Lots
320.5400/ 2
Ask / Lots
320.9400/ 1
Open / Previous Close
319.8000 / 320.9800
Day Range
Low 316.6000
High 321.0399
52 Week Range
Low 298.6063
High 541.2100
Volume
1,802,675
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 32.304

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HUMIn the Money	$116.60In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$107.20In the Money	$115.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$96.80In the Money	$105.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$87.20In the Money	$95.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$77.10In the Money	$85.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$72.00In the Money	$80.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$67.00In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$62.00In the Money	$70.90In the Money	$55.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$255.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$57.00In the Money	$66.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$52.50In the Money	$61.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	HUMOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$47.00In the Money	$56.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	HUMOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HUMIn the Money	$42.00In the Money	$51.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	HUMOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HUMIn the Money	$37.00In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	HUMOut of the Money	$0.10Out of the Money	$1.00Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
HUMIn the Money	$32.10In the Money	$41.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	HUMOut of the Money	$0.30Out of the Money	$1.75Out of the Money	$0.46Out of the Money	$-0.39Out of the Money	1Out of the Money	19Out of the Money
HUMIn the Money	$31.00In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	HUMOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.08Out of the Money	28Out of the Money	1,723Out of the Money
HUMIn the Money	$26.20In the Money	$29.60In the Money	$23.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$295.00	HUMOut of the Money	$0.80Out of the Money	$2.10Out of the Money	$0.90Out of the Money	$-0.29Out of the Money	4Out of the Money	37Out of the Money
HUMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$297.50	HUMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$20.30In the Money	$25.50In the Money	$11.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$300.00	HUMOut of the Money	$1.30Out of the Money	$1.55Out of the Money	$1.50Out of the Money	$-0.65Out of the Money	9Out of the Money	1,953Out of the Money
HUMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$302.50	HUMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$15.80In the Money	$21.20In the Money	$18.48In the Money	$0.48In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$305.00	HUMOut of the Money	$1.65Out of the Money	$2.35Out of the Money	$2.60Out of the Money	$-0.21Out of the Money	4Out of the Money	39Out of the Money
HUMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$307.50	HUMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$14.40In the Money	$16.70In the Money	$15.50In the Money	$9.14In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$310.00	HUMOut of the Money	$3.40Out of the Money	$3.70Out of the Money	$3.80Out of the Money	$-0.30Out of the Money	4Out of the Money	23Out of the Money
HUMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$312.50	HUMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$8.60In the Money	$11.90In the Money	$11.40In the Money	$-0.71In the Money	4In the Money	58In the Money	Filter Table By Strike Price of$315.00	HUMOut of the Money	$5.00Out of the Money	$5.30Out of the Money	$5.50Out of the Money	$-0.30Out of the Money	8Out of the Money	27Out of the Money
HUMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$317.50	HUMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMUnderlying issue's last price	$8.70Underlying issue's last price	$10.60Underlying issue's last price	$8.90Underlying issue's last price	$0.20Underlying issue's last price	6Underlying issue's last price	77Underlying issue's last price	Filter Table By Strike Price of$320.00Underlying issue's last price	HUMUnderlying issue's last price	$6.80Underlying issue's last price	$7.50Underlying issue's last price	$7.40Underlying issue's last price	$-0.30Underlying issue's last price	34Underlying issue's last price	39Underlying issue's last price
HUMNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$322.50	HUMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$5.10Out of the Money	$6.60Out of the Money	$6.30Out of the Money	$-0.10Out of the Money	4Out of the Money	28Out of the Money	Filter Table By Strike Price of$325.00	HUMIn the Money	$9.80In the Money	$10.20In the Money	$10.30In the Money	$-0.30In the Money	16In the Money	26In the Money
HUMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$327.50	HUMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$4.50Out of the Money	$4.90Out of the Money	$4.50Out of the Money	$-0.30Out of the Money	29Out of the Money	128Out of the Money	Filter Table By Strike Price of$330.00	HUMIn the Money	$11.80In the Money	$14.70In the Money	$16.30In the Money	$4.10In the Money	1In the Money	1In the Money
HUMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$332.50	HUMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$3.10Out of the Money	$4.10Out of the Money	$3.30Out of the Money	$-0.05Out of the Money	28Out of the Money	47Out of the Money	Filter Table By Strike Price of$335.00	HUMIn the Money	$13.90In the Money	$18.70In the Money	$19.80In the Money	$1.60In the Money	3In the Money	6In the Money
HUMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$337.50	HUMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$2.15Out of the Money	$2.40Out of the Money	$2.20Out of the Money	$-0.10Out of the Money	11Out of the Money	28Out of the Money	Filter Table By Strike Price of$340.00	HUMIn the Money	$20.20In the Money	$24.40In the Money	$28.83In the Money	$0.00In the Money	---In the Money	6In the Money
HUMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$342.50	HUMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$1.35Out of the Money	$4.20Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$345.00	HUMIn the Money	$21.90In the Money	$26.70In the Money	$26.40In the Money	$1.40In the Money	1In the Money	4In the Money
HUMOut of the Money	$0.70Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$-0.13Out of the Money	4Out of the Money	185Out of the Money	Filter Table By Strike Price of$350.00	HUMIn the Money	$29.30In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$355.00	HUMIn the Money	$33.20In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$360.00	HUMIn the Money	$35.00In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.35Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$365.00	HUMIn the Money	$40.80In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$370.00	HUMIn the Money	$45.00In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$375.00	HUMIn the Money	$50.50In the Money	$58.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.38Out of the Money	5Out of the Money	23Out of the Money	Filter Table By Strike Price of$380.00	HUMIn the Money	$55.60In the Money	$63.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$385.00	HUMIn the Money	$60.50In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	HUMIn the Money	$65.50In the Money	$73.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$395.00	HUMIn the Money	$70.70In the Money	$78.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$400.00	HUMIn the Money	$75.50In the Money	$83.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$405.00	HUMIn the Money	$80.50In the Money	$88.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	HUMIn the Money	$85.50In the Money	$93.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.05Out of the Money	$2.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	HUMIn the Money	$90.70In the Money	$98.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	HUMIn the Money	$95.50In the Money	$103.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	HUMIn the Money	$100.50In the Money	$108.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	HUMIn the Money	$105.70In the Money	$113.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$435.00	HUMIn the Money	$110.90In the Money	$118.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	HUMIn the Money	$115.50In the Money	$123.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	HUMIn the Money	$120.10In the Money	$129.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	HUMIn the Money	$125.50In the Money	$133.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	HUMIn the Money	$130.50In the Money	$138.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	HUMIn the Money	$135.50In the Money	$143.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$465.00	HUMIn the Money	$140.50In the Money	$148.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Humana Inc
NYSE:HUMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)