Stocks Options

LAST PRICE
368.8200
TODAY'S CHANGE (%)
Trending Up5.9700 (1.6453%)

Bid / Lots
361.0400/ 1
Ask / Lots
372.0000/ 2
Open / Previous Close
364.5000 / 362.8500
Day Range
Low 361.0400
High 369.4200
52 Week Range
Low 298.6063
High 530.5399
Volume
690,242
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 30.761

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HUMIn the Money	$165.80In the Money	$173.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$155.50In the Money	$163.70In 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	$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	$145.90In the Money	$153.80In 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	$135.60In the Money	$143.80In 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	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$125.90In the Money	$133.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$121.00In the Money	$128.40In 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	$0.75Out of the Money	$0.25Out of the Money	$0.25Out of the Money	4Out of the Money	---Out of the Money
HUMIn the Money	$115.90In the Money	$123.20In 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	$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	$110.70In the Money	$118.30In 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	$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	$106.00In the Money	$113.60In 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	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$101.10In the Money	$108.70In 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	$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	$96.00In the Money	$103.00In 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	$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	$91.00In the Money	$98.10In 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	$3.80Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HUMIn the Money	$86.30In the Money	$93.70In 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	$2.65Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HUMIn the Money	$81.20In the Money	$88.60In 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	$1.95Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HUMIn the Money	$76.00In the Money	$83.40In 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	$0.00Out of the Money	$4.40Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HUMIn the Money	$71.10In the Money	$78.90In 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	$1.80Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HUMIn the Money	$66.30In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	HUMOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HUMIn the Money	$61.30In the Money	$68.60In 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	$0.05Out of the Money	$2.15Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
HUMIn the Money	$56.40In the Money	$63.50In 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	$0.05Out of the Money	$1.50Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HUMIn the Money	$51.50In the Money	$58.60In 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	$0.05Out of the Money	$1.70Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HUMIn the Money	$46.60In the Money	$53.80In 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	$0.00Out of the Money	$1.65Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
HUMIn the Money	$41.40In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	HUMOut of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HUMIn the Money	$36.90In the Money	$43.70In the Money	$27.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	HUMOut of the Money	$0.40Out of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
HUMIn the Money	$32.00In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	HUMOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HUMIn the Money	$29.30In the Money	$32.60In the Money	$19.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$340.00	HUMOut of the Money	$1.10Out of the Money	$2.30Out of the Money	$1.58Out of the Money	$0.23Out of the Money	1Out of the Money	4Out of the Money
HUMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$23.00In the Money	$28.90In the Money	$34.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$345.00	HUMOut of the Money	$1.50Out of the Money	$3.90Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
HUMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$21.30In the Money	$24.30In the Money	$24.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	HUMOut of the Money	$2.30Out of the Money	$3.10Out of the Money	$3.10Out of the Money	$-0.62Out of the Money	7Out of the Money	19Out of the Money
HUMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	HUMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$15.50In the Money	$20.00In the Money	$18.13In the Money	$3.77In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$355.00	HUMOut of the Money	$3.30Out of the Money	$3.90Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
HUMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	HUMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$11.40In the Money	$16.30In the Money	$14.19In the Money	$2.20In the Money	1In the Money	150In the Money	Filter Table By Strike Price of$360.00	HUMOut of the Money	$4.70Out of the Money	$5.40Out of the Money	$6.05Out of the Money	$-0.05Out of the Money	3Out of the Money	13Out of the Money
HUMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	HUMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
HUMIn the Money	$11.50In the Money	$15.30In the Money	$18.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$365.00	HUMOut of the Money	$6.40Out of the Money	$7.20Out of the Money	$7.95Out of the Money	$2.05Out of the Money	3Out of the Money	4Out of the Money
HUMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$367.50Underlying issue's last price	HUMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
HUMNear the Money	$8.90Near the Money	$12.40Near the Money	$8.90Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$370.00	HUMIn the Money	$8.70In the Money	$10.60In the Money	$8.40In the Money	$0.00In the Money	---In the Money	2In the Money
HUMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
HUMOut of the Money	$6.50Out of the Money	$8.50Out of the Money	$11.35Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$375.00	HUMIn the Money	$10.20In the Money	$13.30In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$377.50	HUMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HUMOut of the Money	$2.55Out of the Money	$5.50Out of the Money	$4.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$380.00	HUMIn the Money	$14.60In the Money	$18.30In the Money	$10.25In the Money	$0.00In the Money	---In the Money	9In the Money
HUMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$382.50	HUMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HUMOut of the Money	$1.95Out of the Money	$6.40Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$385.00	HUMIn the Money	$17.70In the Money	$22.70In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$387.50	HUMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
HUMOut of the Money	$2.55Out of the Money	$2.95Out of the Money	$2.65Out of the Money	$0.35Out of the Money	2Out of the Money	9Out of the Money	Filter Table By Strike Price of$390.00	HUMIn the Money	$21.20In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.45Out of the Money	$2.20Out of the Money	$1.55Out of the Money	$-0.20Out of the Money	2Out of the Money	8Out of the Money	Filter Table By Strike Price of$395.00	HUMIn the Money	$25.40In the Money	$29.10In the Money	$46.00In the Money	$0.00In the Money	---In the Money	1In the Money
HUMOut of the Money	$0.25Out of the Money	$1.70Out of the Money	$1.25Out of the Money	$-0.40Out of the Money	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$400.00	HUMIn the Money	$29.80In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HUMOut of the Money	$0.15Out of the Money	$1.35Out of the Money	$1.10Out of the Money	$-1.29Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$405.00	HUMIn the Money	$33.00In the Money	$38.90In 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	$1.05Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$410.00	HUMIn the Money	$38.00In the Money	$45.40In 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	$5.00Out of the Money	$0.73Out of the Money	$-0.62Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$415.00	HUMIn the Money	$42.90In the Money	$50.20In 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	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$420.00	HUMIn the Money	$48.00In the Money	$55.00In 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	$4.30Out 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$425.00	HUMIn the Money	$52.90In the Money	$60.10In 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	$2.45Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$430.00	HUMIn the Money	$58.20In the Money	$65.00In 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	$1.00Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$435.00	HUMIn the Money	$62.30In the Money	$70.40In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	HUMIn the Money	$68.10In the Money	$75.00In 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	$1.90Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$445.00	HUMIn the Money	$72.30In the Money	$79.70In 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	$1.50Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$450.00	HUMIn the Money	$77.30In the Money	$85.00In 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	$3.90Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$455.00	HUMIn the Money	$82.60In the Money	$90.10In 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	$4.20Out of the Money	$0.15Out 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	$87.60In the Money	$95.10In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$470.00	HUMIn the Money	$97.30In the Money	$105.00In 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	$2.15Out 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$480.00	HUMIn the Money	$107.30In the Money	$115.10In 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	$4.40Out 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$490.00	HUMIn the Money	$117.30In the Money	$124.90In 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	$4.30Out 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$500.00	HUMIn the Money	$127.50In the Money	$135.00In 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 July 26, 2024)

Put Options (expires Friday July 26, 2024)