Stocks Options

LAST PRICE
335.5900
TODAY'S CHANGE (%)
Trending Up0.9100 (0.2719%)

Bid / Lots
331.5500/ 1
Ask / Lots
338.4400/ 1
Open / Previous Close
336.0000 / 334.6800
Day Range
Low 334.1949
High 338.4600
52 Week Range
Low 298.6063
High 533.2100
Volume
1,340,172
below 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 32.497

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HUMIn the Money	$131.00In the Money	$140.90In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$121.10In the Money	$130.90In 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	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HUMIn the Money	$111.10In the Money	$120.90In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$101.30In the Money	$111.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$91.50In the Money	$101.00In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$86.50In the Money	$96.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$81.60In the Money	$91.00In 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	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$77.00In the Money	$86.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	HUMOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$72.00In the Money	$81.10In 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	$2.65Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HUMIn the Money	$67.00In the Money	$76.30In 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	$0.00Out of the Money	$3.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HUMIn the Money	$62.00In the Money	$71.00In 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	$0.00Out of the Money	$1.50Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HUMIn the Money	$57.00In the Money	$66.00In 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	$0.00Out of the Money	$3.40Out of the Money	$0.20Out of the Money	$-0.60Out of the Money	1Out of the Money	15Out of the Money
HUMIn the Money	$52.00In the Money	$61.30In 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	$0.00Out of the Money	$0.60Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
HUMIn the Money	$47.00In the Money	$56.50In 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	$0.00Out of the Money	$3.70Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
HUMIn the Money	$42.10In the Money	$51.50In the Money	$24.88In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$290.00	HUMOut of the Money	$0.10Out of the Money	$3.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
HUMIn the Money	$37.30In the Money	$46.60In the Money	$24.30In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$295.00	HUMOut of the Money	$0.15Out of the Money	$3.90Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	1,296Out of the Money
HUMIn the Money	$32.00In the Money	$41.00In the Money	$37.52In the Money	$7.17In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$300.00	HUMOut of the Money	$0.25Out of the Money	$4.40Out of the Money	$0.60Out of the Money	$-0.22Out of the Money	2Out of the Money	59Out of the Money
HUMIn the Money	$28.60In the Money	$36.30In the Money	$22.28In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$305.00	HUMOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$-0.21Out of the Money	1Out of the Money	34Out of the Money
HUMIn the Money	$26.10In the Money	$30.70In the Money	$16.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$310.00	HUMOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
HUMIn the Money	$22.40In the Money	$27.00In the Money	$26.00In the Money	$10.80In the Money	4In the Money	15In the Money	Filter Table By Strike Price of$315.00	HUMOut of the Money	$0.70Out of the Money	$5.90Out of the Money	$1.60Out of the Money	$-0.60Out of the Money	1Out of the Money	22Out 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
HUMIn the Money	$15.90In the Money	$21.40In the Money	$19.20In the Money	$-0.35In the Money	6In the Money	38In the Money	Filter Table By Strike Price of$320.00	HUMOut of the Money	$1.20Out of the Money	$6.60Out of the Money	$2.50Out of the Money	$-0.70Out of the Money	5Out of the Money	32Out 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$322.50	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	$13.60In the Money	$15.80In the Money	$15.23In the Money	$3.40In the Money	2In the Money	34In the Money	Filter Table By Strike Price of$325.00	HUMOut of the Money	$2.70Out of the Money	$6.60Out of the Money	$3.97Out of the Money	$-0.65Out of the Money	1Out of the Money	14Out 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$327.50	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	$9.40In the Money	$15.90In the Money	$13.11In the Money	$1.31In the Money	2In the Money	73In the Money	Filter Table By Strike Price of$330.00	HUMOut of the Money	$1.40Out of the Money	$5.60Out of the Money	$5.20Out of the Money	$-1.00Out of the Money	142Out of the Money	41Out 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$332.50	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	$7.40Underlying issue's last price	$12.00Underlying issue's last price	$9.87Underlying issue's last price	$2.08Underlying issue's last price	5Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$335.00Underlying issue's last price	HUMUnderlying issue's last price	$4.50Underlying issue's last price	$10.20Underlying issue's last price	$7.50Underlying issue's last price	$-0.70Underlying issue's last price	1Underlying issue's last price	2Underlying 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$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	$6.50Out of the Money	$9.50Out of the Money	$7.07Out of the Money	$0.88Out of the Money	4Out of the Money	50Out of the Money	Filter Table By Strike Price of$340.00	HUMIn the Money	$6.90In the Money	$10.50In the Money	$9.50In the Money	$-19.53In 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$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	$2.60Out of the Money	$9.00Out of the Money	$5.80Out of the Money	$1.90Out of the Money	3Out of the Money	19Out of the Money	Filter Table By Strike Price of$345.00	HUMIn the Money	$9.20In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$3.30Out of the Money	$4.80Out of the Money	$3.80Out of the Money	$0.30Out of the Money	7Out of the Money	51Out of the Money	Filter Table By Strike Price of$350.00	HUMIn the Money	$16.40In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$2.30Out of the Money	$5.10Out of the Money	$2.50Out of the Money	$1.55Out of the Money	4Out of the Money	8Out of the Money	Filter Table By Strike Price of$355.00	HUMIn the Money	$20.20In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$1.10Out of the Money	$3.10Out of the Money	$2.07Out of the Money	$0.27Out of the Money	15Out of the Money	23Out of the Money	Filter Table By Strike Price of$360.00	HUMIn the Money	$21.50In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.85Out of the Money	$4.70Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$365.00	HUMIn the Money	$26.30In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.20Out of the Money	$0.95Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$370.00	HUMIn the Money	$32.30In the Money	$38.60In 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	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$375.00	HUMIn the Money	$34.30In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.70Out of the Money	$0.35Out of the Money	10Out of the Money	19Out of the Money	Filter Table By Strike Price of$380.00	HUMIn the Money	$39.40In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.20Out of the Money	$0.60Out of the Money	$1.00Out 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	$44.50In the Money	$53.50In 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	$1.25Out 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	$49.30In the Money	$58.10In 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	$1.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$395.00	HUMIn the Money	$54.30In the Money	$63.70In 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	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$400.00	HUMIn the Money	$59.00In the Money	$68.40In 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$405.00	HUMIn the Money	$64.40In the Money	$73.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out of the Money	$2.75Out 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	$69.20In the Money	$78.70In 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	$2.70Out 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	$74.00In the Money	$83.00In 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	$2.65Out 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	$79.00In the Money	$88.70In 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	$2.65Out 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	$84.30In the Money	$93.60In 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	$89.30In the Money	$98.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.00Out 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$435.00	HUMIn the Money	$94.00In the Money	$103.60In 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	$2.65Out 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	$99.00In the Money	$108.80In 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	$5.10Out 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	$104.00In 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	$2.65Out 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	$109.00In the Money	$118.90In 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	$5.10Out 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	$114.10In the Money	$124.00In 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	$4.50Out 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	$119.10In 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	$0.45Out 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	$124.00In the Money	$133.80In 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 31, 2024)

Put Options (expires Friday May 31, 2024)