$227.14
-18.63-7.58%
al cierre: -
$228.50
1.360.60%
After hour: 7:47 PM EDT
Comments
Loading...
Humana (NYSE:HUM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Humana a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price101.86May 06, 2025
Change
00%
Bid82
Ask91
volume0
Intrest16
Strike
150
150
Last Price0.47May 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest95
Last Price-
Change
-
Bid72.3
Ask80.2
volume0
Intrest0
Strike
160
160
Last Price0.54May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price86.95May 06, 2025
Change
00%
Bid67.4
Ask75.7
volume0
Intrest16
Strike
165
165
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price81.95May 06, 2025
Change
00%
Bid62.1
Ask70.2
volume0
Intrest16
Strike
170
170
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price76.99May 06, 2025
Change
00%
Bid57.1
Ask65.2
volume0
Intrest16
Strike
175
175
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid52.1
Ask60.2
volume0
Intrest0
Strike
180
180
Last Price0.05May 22, 2025
Change
0.04400%
Bid-
Ask0.05
volume100
Intrest319
Last Price67.64May 06, 2025
Change
00%
Bid48.2
Ask55.2
volume0
Intrest16
Strike
185
185
Last Price0.72May 22, 2025
Change
0.692300%
Bid-
Ask1.45
volume1
Intrest35
Last Price62.75May 06, 2025
Change
00%
Bid43.4
Ask50.1
volume0
Intrest16
Strike
190
190
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest291
Last Price-
Change
-
Bid38.4
Ask45.2
volume0
Intrest0
Strike
195
195
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest64
Last Price-
Change
-
Bid35
Ask42.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.55May 16, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest77
Last Price17.53May 15, 2025
Change
00%
Bid32.3
Ask40.1
volume0
Intrest3
Strike
200
200
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2080
Last Price-
Change
-
Bid31
Ask37.7
volume0
Intrest0
Strike
202.5
202.5
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.1
volume33
Intrest85
Last Price48.03May 06, 2025
Change
00%
Bid29.3
Ask35.2
volume0
Intrest8
Strike
205
205
Last Price0.1May 22, 2025
Change
0.0225%
Bid-
Ask0.1
volume106
Intrest346
Last Price-
Change
-
Bid24.9
Ask32.7
volume0
Intrest0
Strike
207.5
207.5
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest229
Last Price11.4May 15, 2025
Change
00%
Bid23.8
Ask29.6
volume0
Intrest10
Strike
210
210
Last Price0.1May 22, 2025
Change
0.0111.11%
Bid-
Ask0.1
volume1
Intrest330
Last Price17.47May 15, 2025
Change
00%
Bid21.3
Ask27.6
volume0
Intrest1
Strike
212.5
212.5
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.15
volume2
Intrest62
Last Price34.9May 20, 2025
Change
00%
Bid18.8
Ask24.2
volume0
Intrest43
Strike
215
215
Last Price0.13May 22, 2025
Change
0.0562.5%
Bid0.05
Ask0.2
volume96
Intrest397
Last Price14May 15, 2025
Change
00%
Bid16.7
Ask21.8
volume0
Intrest13
Strike
217.5
217.5
Last Price0.35May 22, 2025
Change
0.27337.5%
Bid0.05
Ask0.3
volume3
Intrest539
Last Price19.8May 22, 2025
Change
8.229.29%
Bid15.5
Ask19.9
volume1
Intrest99
Strike
220
220
Last Price0.3May 22, 2025
Change
00%
Bid0.25
Ask0.4
volume47
Intrest420
Last Price25.3May 19, 2025
Change
00%
Bid12.8
Ask16.7
volume0
Intrest16
Strike
222.5
222.5
Last Price0.5May 22, 2025
Change
0.2172.41%
Bid-
Ask0.6
volume65
Intrest539
Last Price27.8May 20, 2025
Change
00%
Bid11.3
Ask13.2
volume0
Intrest85
Strike
225
225
Last Price0.95May 22, 2025
Change
0.6171.43%
Bid0.55
Ask0.85
volume199
Intrest398
Last Price10May 22, 2025
Change
1152.38%
Bid9.2
Ask11.4
volume1
Intrest13
Strike
227.5
227.5
Last Price1.07May 22, 2025
Change
0.4778.33%
Bid0.8
Ask1.3
volume1
Intrest101
Last Price8.25May 22, 2025
Change
12.9561.08%
Bid7.5
Ask9.3
volume1
Intrest380
Strike
230
230
Last Price2.05May 22, 2025
Change
1.25156.25%
Bid1.35
Ask2
volume106
Intrest440
Last Price6.45May 22, 2025
Change
13.8668.24%
Bid5.7
Ask7.1
volume14
Intrest113
Strike
232.5
232.5
Last Price1.9May 22, 2025
Change
1.14150%
Bid1.9
Ask2.6
volume12
Intrest149
Last Price4.5May 22, 2025
Change
1068.97%
Bid4.4
Ask5.4
volume2
Intrest184
Strike
235
235
Last Price3.75May 22, 2025
Change
2.15134.37%
Bid2.7
Ask3.7
volume39
Intrest316
Last Price4.6May 22, 2025
Change
10.469.33%
Bid3.3
Ask4.2
volume17
Intrest114
Strike
237.5
237.5
Last Price5.05May 22, 2025
Change
2.9134.88%
Bid4.2
Ask5.1
volume139
Intrest364
Last Price2.56May 22, 2025
Change
10.3680.19%
Bid2.5
Ask3.2
volume45
Intrest322
Strike
240
240
Last Price6.64May 22, 2025
Change
3.64121.33%
Bid5.5
Ask7
volume39
Intrest252
Last Price2.25May 22, 2025
Change
6.1573.21%
Bid2
Ask3.1
volume86
Intrest142
Strike
242.5
242.5
Last Price9May 22, 2025
Change
5.5157.14%
Bid7.5
Ask8.9
volume93
Intrest181
Last Price1.5May 22, 2025
Change
5.7579.31%
Bid1.55
Ask1.95
volume37
Intrest475
Strike
245
245
Last Price11May 22, 2025
Change
6.35136.56%
Bid9.3
Ask11.6
volume3
Intrest103
Last Price1.55May 22, 2025
Change
3.8571.3%
Bid1.2
Ask1.45
volume18
Intrest149
Strike
247.5
247.5
Last Price12.5May 22, 2025
Change
7.35142.72%
Bid11.5
Ask13.4
volume2
Intrest122
Last Price1May 22, 2025
Change
3.577.78%
Bid0.95
Ask1.1
volume117
Intrest277
Strike
250
250
Last Price15.09May 22, 2025
Change
8.82140.67%
Bid13.3
Ask16.1
volume1
Intrest106
Last Price0.85May 22, 2025
Change
2.9577.63%
Bid0.7
Ask1
volume78
Intrest223
Strike
252.5
252.5
Last Price5.73May 21, 2025
Change
00%
Bid15.1
Ask18.8
volume0
Intrest63
Last Price0.56May 22, 2025
Change
2.6482.5%
Bid0.55
Ask0.75
volume25
Intrest401
Strike
255
255
Last Price7.7May 21, 2025
Change
00%
Bid17.7
Ask20.8
volume0
Intrest74
Last Price0.46May 22, 2025
Change
2.2983.27%
Bid0.4
Ask0.65
volume17
Intrest1807
Strike
257.5
257.5
Last Price7.81May 20, 2025
Change
00%
Bid19.1
Ask24.5
volume0
Intrest39
Last Price0.5May 22, 2025
Change
1.7577.78%
Bid0.3
Ask0.5
volume114
Intrest483
Strike
260
260
Last Price13.93May 21, 2025
Change
00%
Bid22.4
Ask25.4
volume0
Intrest54
Last Price0.3May 22, 2025
Change
1.785%
Bid-
Ask0.4
volume75
Intrest146
Strike
262.5
262.5
Last Price19.8May 19, 2025
Change
00%
Bid23.9
Ask29.4
volume0
Intrest2
Last Price0.22May 22, 2025
Change
1.1383.7%
Bid0.1
Ask0.35
volume25
Intrest265
Strike
265
265
Last Price13.5May 20, 2025
Change
00%
Bid26.3
Ask31.7
volume0
Intrest56
Last Price0.25May 22, 2025
Change
0.8376.85%
Bid0.1
Ask0.3
volume22
Intrest87
Strike
267.5
267.5
Last Price23.5May 19, 2025
Change
00%
Bid28.1
Ask34.1
volume0
Intrest1
Last Price0.2May 22, 2025
Change
0.8580.95%
Bid-
Ask0.3
volume27
Intrest433
Strike
270
270
Last Price21.8May 20, 2025
Change
00%
Bid32
Ask36.3
volume0
Intrest58
Last Price0.18May 22, 2025
Change
0.6277.5%
Bid0.05
Ask0.25
volume11
Intrest61
Strike
272.5
272.5
Last Price-
Change
-
Bid32.6
Ask39.3
volume0
Intrest0
Last Price0.11May 22, 2025
Change
0.5483.08%
Bid0.05
Ask0.25
volume40
Intrest209
Strike
275
275
Last Price38.8May 16, 2025
Change
00%
Bid35
Ask43
volume0
Intrest75
Last Price0.85May 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest244
Strike
277.5
277.5
Last Price27May 21, 2025
Change
00%
Bid37.5
Ask44
volume0
Intrest2
Last Price0.1May 22, 2025
Change
0.2873.68%
Bid0.05
Ask0.35
volume17
Intrest781
Strike
280
280
Last Price30May 21, 2025
Change
00%
Bid40.1
Ask48.2
volume0
Intrest48
Last Price0.28May 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest21
Strike
282.5
282.5
Last Price-
Change
-
Bid42.5
Ask50.2
volume0
Intrest0
Last Price0.52May 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest175
Strike
285
285
Last Price47May 16, 2025
Change
00%
Bid44.2
Ask52.8
volume0
Intrest109
Last Price0.93May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
287.5
287.5
Last Price-
Change
-
Bid47.4
Ask55.5
volume0
Intrest0
Last Price0.05May 22, 2025
Change
0.1979.17%
Bid-
Ask0.05
volume150
Intrest634
Strike
290
290
Last Price28.7Apr 09, 2025
Change
00%
Bid50.5
Ask56.5
volume0
Intrest9
Last Price0.65May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Strike
292.5
292.5
Last Price-
Change
-
Bid52.4
Ask58.6
volume0
Intrest0
Last Price0.2May 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest581
Strike
295
295
Last Price43.31May 21, 2025
Change
00%
Bid55.1
Ask61.9
volume0
Intrest20
Last Price0.49May 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Strike
297.5
297.5
Last Price-
Change
-
Bid57.4
Ask65.5
volume0
Intrest0
Last Price0.03May 22, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume2
Intrest2344
Strike
300
300
Last Price30.6Apr 10, 2025
Change
00%
Bid60
Ask67.7
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid62.4
Ask70.2
volume0
Intrest0
Last Price0.25May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest41
Strike
305
305
Last Price-
Change
-
Bid64.9
Ask72.4
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest30
Strike
307.5
307.5
Last Price-
Change
-
Bid67.7
Ask74.9
volume0
Intrest0
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest795
Strike
310
310
Last Price-
Change
-
Bid69.9
Ask77.5
volume0
Intrest0
Last Price0.18May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest43
Strike
312.5
312.5
Last Price-
Change
-
Bid72.5
Ask79.8
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest157
Strike
315
315
Last Price-
Change
-
Bid74.9
Ask83
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest242
Strike
320
320
Last Price-
Change
-
Bid79.9
Ask87.7
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest697
Strike
325
325
Last Price-
Change
-
Bid84.9
Ask92.5
volume0
Intrest0
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
330
330
Last Price-
Change
-
Bid89.9
Ask97.9
volume0
Intrest0
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest24
Strike
335
335
Last Price-
Change
-
Bid94.9
Ask102.7
volume0
Intrest0
Last Price0.18May 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest44
Strike
340
340
Last Price-
Change
-
Bid99.9
Ask108
volume0
Intrest0
Last Price0.2May 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest127
Strike
345
345
Last Price-
Change
-
Bid104.9
Ask111.9
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest13
Strike
350
350
Last Price130.23May 15, 2025
Change
00%
Bid109.9
Ask118
volume0
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest20
Strike
355
355
Last Price71.2Apr 15, 2025
Change
00%
Bid115
Ask121.6
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Strike
360
360
Last Price-
Change
-
Bid119.9
Ask128
volume0
Intrest0
Last Price2.5Apr 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
365
365
Last Price111.31May 08, 2025
Change
00%
Bid124.9
Ask132.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
370
370
Last Price116.31May 08, 2025
Change
00%
Bid129.3
Ask138
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid134.9
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
380
380
Last Price128.55May 06, 2025
Change
00%
Bid140
Ask148
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid144.9
Ask153
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid149.9
Ask158
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
395
395
Last Price143.9May 06, 2025
Change
00%
Bid154.9
Ask163
volume0
Intrest0
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
400
400
Last Price148.59May 06, 2025
Change
00%
Bid159.9
Ask168
volume0
Intrest0
Last Price2.55Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
405
405
Last Price153.57May 06, 2025
Change
00%
Bid164.9
Ask173
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
410
410
Last Price158.86May 06, 2025
Change
00%
Bid169.9
Ask178
volume0
Intrest0
Last Price0.74Apr 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
415
415
Last Price-
Change
-
Bid174.9
Ask183
volume0
Intrest0
Last Price0.65Apr 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
420
420
Last Price154.1Apr 30, 2025
Change
00%
Bid179.9
Ask188
volume0
Intrest0