$298.11
2.40.81%
À la fermeture: -
$306.01
7.92.65%
Après les heures de négociation: Nov 22, 7:30 PM EDT
Comments
Loading...
Humana (NYSE:HUM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Humana à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Humana..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid169.4
Ask177.7
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid164.4
Ask172.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid159.4
Ask167.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid154.4
Ask162.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid149.4
Ask157.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid144.4
Ask152.8
volume0
Intrest0
Strike
150
150
Last Price0.3Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid139.4
Ask147.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid134.4
Ask142.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid129.4
Ask137.8
volume0
Intrest0
Strike
165
165
Last Price0.65Oct 15, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest2
Last Price-
Change
-
Bid124.4
Ask132.8
volume0
Intrest0
Strike
170
170
Last Price0.7Oct 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid119.4
Ask127.8
volume0
Intrest0
Strike
175
175
Last Price0.85Oct 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price83.25Nov 01, 2024
Change
00%
Bid114.4
Ask122.8
volume0
Intrest0
Strike
180
180
Last Price0.45Oct 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid109.4
Ask117.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid107
Ask115.3
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid104.5
Ask112.8
volume0
Intrest0
Strike
190
190
Last Price1.5Oct 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid102
Ask110.3
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid99.5
Ask107.7
volume0
Intrest0
Strike
195
195
Last Price0.9Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid97
Ask105.3
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price85.7Nov 14, 2024
Change
00%
Bid94.4
Ask101.4
volume0
Intrest30
Strike
200
200
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price-
Change
-
Bid92
Ask100
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid89.5
Ask97.8
volume0
Intrest0
Strike
205
205
Last Price0.3Nov 07, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Last Price-
Change
-
Bid87
Ask95.3
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid84.5
Ask92.5
volume0
Intrest0
Strike
210
210
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price-
Change
-
Bid82
Ask90.3
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask87.9
volume0
Intrest0
Strike
215
215
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest57
Last Price-
Change
-
Bid77
Ask85.3
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price66.1Nov 14, 2024
Change
00%
Bid74.5
Ask82.8
volume0
Intrest10
Strike
220
220
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest90
Last Price-
Change
-
Bid72
Ask80
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid69.5
Ask77.5
volume0
Intrest0
Strike
225
225
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.25
volume2
Intrest28
Last Price-
Change
-
Bid67
Ask75
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid64.5
Ask72
volume0
Intrest0
Strike
230
230
Last Price0.5Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest23
Last Price-
Change
-
Bid62
Ask70
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid59.6
Ask67.6
volume0
Intrest0
Strike
235
235
Last Price0.49Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Last Price-
Change
-
Bid57.6
Ask65
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid55
Ask62
volume0
Intrest0
Strike
240
240
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest73
Last Price-
Change
-
Bid52.1
Ask59.9
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid49.7
Ask56.8
volume0
Intrest0
Strike
245
245
Last Price0.57Nov 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price-
Change
-
Bid47.1
Ask54.8
volume0
Intrest0
Strike
247.5
247.5
Last Price1.52Nov 18, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Last Price45.9Nov 21, 2024
Change
00%
Bid44.8
Ask52.5
volume0
Intrest2
Strike
250
250
Last Price0.88Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest85
Last Price-
Change
-
Bid42.1
Ask49.8
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price32.58Nov 06, 2024
Change
00%
Bid39.6
Ask47
volume0
Intrest1
Strike
255
255
Last Price0.1Nov 22, 2024
Change
0.3577.78%
Bid-
Ask0.2
volume9
Intrest97
Last Price-
Change
-
Bid37.3
Ask44
volume0
Intrest0
Strike
257.5
257.5
Last Price0.27Nov 22, 2024
Change
0.2951.79%
Bid-
Ask0.45
volume3
Intrest4
Last Price26.12Nov 06, 2024
Change
00%
Bid34.8
Ask41.6
volume0
Intrest7
Strike
260
260
Last Price0.67Nov 22, 2024
Change
0.39139.29%
Bid-
Ask0.9
volume2
Intrest64
Last Price-
Change
-
Bid32.5
Ask39
volume0
Intrest0
Strike
262.5
262.5
Last Price2.85Nov 19, 2024
Change
00%
Bid0.05
Ask1.5
volume0
Intrest6
Last Price24.2Nov 06, 2024
Change
00%
Bid29.7
Ask37.4
volume0
Intrest1
Strike
265
265
Last Price0.24Nov 22, 2024
Change
0.978.95%
Bid0.05
Ask0.35
volume13
Intrest53
Last Price30.31Nov 22, 2024
Change
11.3159.53%
Bid27.3
Ask34
volume2
Intrest3
Strike
267.5
267.5
Last Price1.5Nov 20, 2024
Change
00%
Bid0.05
Ask1.5
volume0
Intrest11
Last Price12.5Nov 18, 2024
Change
00%
Bid25.3
Ask30.9
volume0
Intrest46
Strike
270
270
Last Price0.25Nov 22, 2024
Change
0.461.54%
Bid0.2
Ask0.4
volume11
Intrest31
Last Price20.2Nov 20, 2024
Change
00%
Bid22.3
Ask29.9
volume0
Intrest3
Strike
272.5
272.5
Last Price0.25Nov 22, 2024
Change
1.585.71%
Bid0.1
Ask0.4
volume2
Intrest9
Last Price18.35Nov 20, 2024
Change
00%
Bid22.7
Ask25.3
volume0
Intrest21
Strike
275
275
Last Price0.35Nov 22, 2024
Change
0.4556.25%
Bid0.2
Ask0.5
volume14
Intrest40
Last Price17.4Nov 20, 2024
Change
00%
Bid17.5
Ask23.4
volume0
Intrest2
Strike
277.5
277.5
Last Price0.62Nov 22, 2024
Change
1.8875.2%
Bid0.3
Ask0.65
volume1
Intrest6
Last Price19.31Nov 22, 2024
Change
1.568.79%
Bid16
Ask19.9
volume1
Intrest13
Strike
280
280
Last Price0.65Nov 22, 2024
Change
0.6550%
Bid0.2
Ask0.85
volume9
Intrest14
Last Price14.98Nov 22, 2024
Change
1.026.37%
Bid16.3
Ask18.3
volume1
Intrest18
Strike
282.5
282.5
Last Price1Nov 22, 2024
Change
1.6261.83%
Bid0.7
Ask1.4
volume6
Intrest5
Last Price13.17Nov 22, 2024
Change
0.835.93%
Bid11.4
Ask17.1
volume31
Intrest125
Strike
285
285
Last Price1.12Nov 22, 2024
Change
1.1751.09%
Bid1.05
Ask1.55
volume8
Intrest16
Last Price11.49Nov 22, 2024
Change
0.090.79%
Bid9.5
Ask13.6
volume10
Intrest4
Strike
287.5
287.5
Last Price1.75Nov 22, 2024
Change
1.4244.79%
Bid1.5
Ask2.05
volume3
Intrest7
Last Price11.2Nov 22, 2024
Change
1.313.13%
Bid10
Ask11.7
volume63
Intrest394
Strike
290
290
Last Price2.35Nov 22, 2024
Change
1.4538.16%
Bid0.05
Ask2.75
volume26
Intrest30
Last Price7.5Nov 22, 2024
Change
0.8710.39%
Bid8.5
Ask9.8
volume9
Intrest8
Strike
292.5
292.5
Last Price3Nov 22, 2024
Change
2.8548.72%
Bid2.75
Ask3.6
volume11
Intrest5
Last Price6.99Nov 22, 2024
Change
0.030.43%
Bid7.1
Ask8.2
volume13
Intrest70
Strike
295
295
Last Price4.19Nov 22, 2024
Change
5.4656.58%
Bid3.8
Ask4.6
volume42
Intrest11
Last Price5.75Nov 22, 2024
Change
0.183.23%
Bid2.6
Ask6.7
volume29
Intrest2
Strike
297.5
297.5
Last Price5.16Nov 22, 2024
Change
-
Bid2.5
Ask5.8
volume5
Intrest0
Last Price5.3Nov 22, 2024
Change
0.817.78%
Bid4.3
Ask5.6
volume1060
Intrest324
Strike
300
300
Last Price7.1Nov 22, 2024
Change
5.342.74%
Bid3.5
Ask9.5
volume14
Intrest5
Last Price4Nov 22, 2024
Change
0.411.11%
Bid2.75
Ask4.3
volume88
Intrest4
Strike
302.5
302.5
Last Price-
Change
-
Bid7.6
Ask11.3
volume0
Intrest0
Last Price2.9Nov 22, 2024
Change
0.216.75%
Bid2.3
Ask3.4
volume140
Intrest28
Strike
305
305
Last Price-
Change
-
Bid9
Ask12.7
volume0
Intrest0
Last Price2.09Nov 22, 2024
Change
0.4116.4%
Bid1.2
Ask2.75
volume11
Intrest33
Strike
307.5
307.5
Last Price-
Change
-
Bid10.8
Ask12.3
volume0
Intrest0
Last Price1.99Nov 22, 2024
Change
0.010.5%
Bid1.45
Ask2.15
volume26
Intrest46
Strike
310
310
Last Price-
Change
-
Bid12.1
Ask14.2
volume0
Intrest0
Last Price1.58Nov 22, 2024
Change
0.085.33%
Bid0.25
Ask1.65
volume2
Intrest9
Strike
312.5
312.5
Last Price-
Change
-
Bid12.9
Ask19
volume0
Intrest0
Last Price1.1Nov 22, 2024
Change
0.010.9%
Bid0.9
Ask1.15
volume819
Intrest39
Strike
315
315
Last Price-
Change
-
Bid16.5
Ask18.6
volume0
Intrest0
Last Price0.85Nov 22, 2024
Change
-
Bid0.65
Ask1.05
volume6
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid18.1
Ask20.9
volume0
Intrest0
Last Price0.55Nov 22, 2024
Change
0.035.17%
Bid0.45
Ask0.85
volume17
Intrest33
Strike
320
320
Last Price23.8Nov 22, 2024
Change
37.8761.41%
Bid20.3
Ask25.3
volume2
Intrest1
Last Price0.45Nov 22, 2024
Change
-
Bid0.35
Ask0.7
volume13
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid21
Ask27.8
volume0
Intrest0
Last Price0.33Nov 22, 2024
Change
0.0717.5%
Bid0.25
Ask0.6
volume14
Intrest30
Strike
325
325
Last Price-
Change
-
Bid23.4
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask0.75
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid26.1
Ask33.2
volume0
Intrest0
Last Price0.15Nov 22, 2024
Change
1.691.43%
Bid0.1
Ask0.5
volume1
Intrest2
Strike
330
330
Last Price-
Change
-
Bid29
Ask35.8
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
-
Bid0.1
Ask0.3
volume1
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid30.4
Ask38.3
volume0
Intrest0
Last Price0.11Nov 22, 2024
Change
0.0110%
Bid0.05
Ask0.2
volume2
Intrest3
Strike
335
335
Last Price-
Change
-
Bid34
Ask40.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid35.2
Ask43.3
volume0
Intrest0
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest16
Strike
340
340
Last Price-
Change
-
Bid39
Ask45.8
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Strike
342.5
342.5
Last Price-
Change
-
Bid40.1
Ask48.2
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Strike
345
345
Last Price-
Change
-
Bid44
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid45.8
Ask53.3
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest19
Strike
350
350
Last Price-
Change
-
Bid49
Ask55.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid51.1
Ask58.3
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest20
Strike
355
355
Last Price-
Change
-
Bid54
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid55.3
Ask63.3
volume0
Intrest0
Last Price0.13Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid58.1
Ask65.8
volume0
Intrest0
Last Price0.2Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
365
365
Last Price-
Change
-
Bid64.1
Ask70.7
volume0
Intrest0