Stocks Options

LAST PRICE
351.8000
TODAY'S CHANGE (%)
Trending Down-3.6300 (-1.0213%)

Bid / Lots
345.2500/ 1
Ask / Lots
362.8400/ 1
Open / Previous Close
355.6500 / 355.4300
Day Range
Low 350.5100
High 355.9000
52 Week Range
Low 298.6063
High 530.5399
Volume
875,933
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 32.611

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HUMIn the Money	$150.10In the Money	$156.70In 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	$3.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
HUMIn the Money	$140.00In the Money	$146.70In 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	$130.10In the Money	$136.80In 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	$120.30In the Money	$126.80In 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	$110.30In the Money	$116.90In 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	$105.60In the Money	$111.60In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HUMIn the Money	$100.40In the Money	$106.80In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HUMIn the Money	$95.30In the Money	$101.60In 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	$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	$90.30In the Money	$96.90In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
HUMIn the Money	$85.50In the Money	$92.00In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$80.50In the Money	$87.00In 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	$0.05Out of the Money	$1.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HUMIn the Money	$75.70In the Money	$82.00In 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	$0.05Out of the Money	$1.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$70.70In the Money	$76.70In 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	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HUMIn the Money	$65.50In the Money	$72.10In 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	$0.05Out of the Money	$1.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HUMIn the Money	$60.50In the Money	$67.00In 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	$0.05Out of the Money	$1.50Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
HUMIn the Money	$55.70In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money
HUMIn the Money	$50.60In the Money	$57.20In the Money	$45.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$300.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
HUMIn the Money	$45.60In the Money	$52.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	HUMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
HUMIn the Money	$40.70In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	HUMOut of the Money	$0.30Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HUMIn the Money	$35.90In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	HUMOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HUMIn the Money	$31.20In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	HUMOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
HUMIn the Money	$26.30In the Money	$32.90In the Money	$15.87In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$325.00	HUMOut of the Money	$1.00Out of the Money	$2.35Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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	$23.50In the Money	$25.60In the Money	$33.91In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$330.00	HUMOut of the Money	$1.45Out of the Money	$2.10Out of the Money	$1.44Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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
HUMIn the Money	$18.50In the Money	$21.00In the Money	$20.38In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$335.00	HUMOut of the Money	$2.25Out of the Money	$2.80Out of the Money	$2.35Out of the Money	$0.95Out of the Money	4Out of the Money	8Out 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$337.50	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	$15.20In the Money	$16.70In the Money	$17.50In the Money	$-7.60In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$340.00	HUMOut of the Money	$3.30Out of the Money	$3.70Out of the Money	$3.40Out of the Money	$0.30Out of the Money	8Out of the Money	8Out 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$342.50	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	$12.30In the Money	$13.00In the Money	$17.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$345.00	HUMOut of the Money	$4.80Out of the Money	$5.30Out of the Money	$2.83Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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$347.50	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	$9.20Underlying issue's last price	$10.00Underlying issue's last price	$9.50Underlying issue's last price	$-4.70Underlying issue's last price	2Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$350.00Underlying issue's last price	HUMUnderlying issue's last price	$6.80Underlying issue's last price	$7.30Underlying issue's last price	$5.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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$352.50	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	$6.90Out of the Money	$7.40Out of the Money	$6.80Out of the Money	$-2.45Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$355.00	HUMIn the Money	$6.50In the Money	$10.00In the Money	$10.10In the Money	$4.52In 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$357.50	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	$5.00Out of the Money	$5.40Out of the Money	$5.86Out of the Money	$-1.04Out of the Money	8Out of the Money	104Out of the Money	Filter Table By Strike Price of$360.00	HUMIn the Money	$12.40In the Money	$13.30In the Money	$15.26In the Money	$0.00In the Money	---In 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$362.50	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	$3.60Out of the Money	$3.90Out of the Money	$3.90Out of the Money	$-2.62Out of the Money	9Out of the Money	25Out of the Money	Filter Table By Strike Price of$365.00	HUMIn the Money	$15.70In the Money	$17.50In the Money	$11.00In the Money	$0.00In the Money	---In 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$367.50	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	$2.90Out of the Money	$2.70Out of the Money	$-4.41Out of the Money	20Out of the Money	30Out of the Money	Filter Table By Strike Price of$370.00	HUMIn the Money	$19.70In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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$372.50	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	$1.90Out of the Money	$2.20Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$375.00	HUMIn the Money	$23.80In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$1.40Out of the Money	$1.65Out of the Money	$1.55Out of the Money	$-0.47Out of the Money	4Out of the Money	39Out of the Money	Filter Table By Strike Price of$380.00	HUMIn the Money	$28.30In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$1.05Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$-0.40Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$385.00	HUMIn the Money	$32.90In the Money	$34.50In 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	$1.15Out of the Money	$1.09Out of the Money	$-0.91Out of the Money	1Out of the Money	26Out of the Money	Filter Table By Strike Price of$390.00	HUMIn the Money	$35.70In the Money	$40.40In 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	$1.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$395.00	HUMIn the Money	$40.70In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$-0.85Out of the Money	5Out of the Money	52Out of the Money	Filter Table By Strike Price of$400.00	HUMIn the Money	$45.70In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$405.00	HUMIn the Money	$49.60In the Money	$56.90In 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	$0.70Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$410.00	HUMIn the Money	$54.10In the Money	$60.70In 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	$0.80Out 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	$59.00In the Money	$65.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.40Out of the Money	$0.95Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$420.00	HUMIn the Money	$64.00In the Money	$70.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.25Out of the Money	$1.40Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$425.00	HUMIn the Money	$69.40In the Money	$75.60In 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	$1.50Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$430.00	HUMIn the Money	$73.90In the Money	$80.50In 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	$1.50Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$435.00	HUMIn the Money	$79.50In the Money	$85.50In 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	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	HUMIn the Money	$83.90In the Money	$90.30In 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	$1.50Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$445.00	HUMIn the Money	$89.30In the Money	$95.50In 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	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$450.00	HUMIn the Money	$94.20In the Money	$100.50In 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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$455.00	HUMIn the Money	$99.10In the Money	$105.50In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$460.00	HUMIn the Money	$104.00In the Money	$110.50In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)