$265.80
1.060.40%
al cierre: -
$266.99
1.190.45%
After hour: 4:49 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 Price-
Change
-
Bid111.1
Ask118.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid101.1
Ask108.2
volume0
Intrest0
Strike
160
160
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid96.1
Ask103.8
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid91.1
Ask98.9
volume0
Intrest0
Strike
170
170
Last Price0.11Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid88.6
Ask96.4
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid86.2
Ask93.2
volume0
Intrest0
Strike
175
175
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid83.6
Ask91.4
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid81.1
Ask88.9
volume0
Intrest0
Strike
180
180
Last Price0.54Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price-
Change
-
Bid78.7
Ask86.4
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid76.1
Ask82.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid73.7
Ask81
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid71.3
Ask78.8
volume0
Intrest0
Strike
190
190
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest42
Last Price-
Change
-
Bid68.8
Ask75.6
volume0
Intrest0
Strike
192.5
192.5
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest5
Last Price-
Change
-
Bid66.2
Ask73.9
volume0
Intrest0
Strike
195
195
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Last Price-
Change
-
Bid63.8
Ask71
volume0
Intrest0
Strike
197.5
197.5
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price67.78Mar 28, 2025
Change
00%
Bid61.3
Ask67.6
volume0
Intrest1
Strike
200
200
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest56
Last Price-
Change
-
Bid58.7
Ask66
volume0
Intrest0
Strike
202.5
202.5
Last Price0.16Mar 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest45
Last Price-
Change
-
Bid56.1
Ask63.7
volume0
Intrest0
Strike
205
205
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest147
Last Price-
Change
-
Bid53.6
Ask61
volume0
Intrest0
Strike
207.5
207.5
Last Price0.25Mar 31, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest113
Last Price-
Change
-
Bid51.3
Ask58.9
volume0
Intrest0
Strike
210
210
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest85
Last Price-
Change
-
Bid48.6
Ask55.3
volume0
Intrest0
Strike
212.5
212.5
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest13
Last Price-
Change
-
Bid46.3
Ask53.2
volume0
Intrest0
Strike
215
215
Last Price0.1Apr 02, 2025
Change
0.1661.54%
Bid-
Ask0.1
volume1
Intrest25
Last Price-
Change
-
Bid43.7
Ask50.7
volume0
Intrest0
Strike
217.5
217.5
Last Price0.57Mar 31, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest40
Last Price-
Change
-
Bid41.2
Ask48
volume0
Intrest0
Strike
220
220
Last Price0.26Apr 02, 2025
Change
0.0925.71%
Bid-
Ask0.3
volume1
Intrest148
Last Price-
Change
-
Bid38.8
Ask45
volume0
Intrest0
Strike
222.5
222.5
Last Price1.02Mar 31, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest20
Last Price-
Change
-
Bid36.3
Ask42.7
volume0
Intrest0
Strike
225
225
Last Price0.2Apr 02, 2025
Change
0.3462.96%
Bid0.1
Ask0.3
volume41
Intrest80
Last Price-
Change
-
Bid34
Ask40
volume0
Intrest0
Strike
227.5
227.5
Last Price0.73Apr 01, 2025
Change
00%
Bid0.1
Ask0.45
volume0
Intrest25
Last Price38.62Mar 26, 2025
Change
00%
Bid31.5
Ask38
volume0
Intrest2
Strike
230
230
Last Price0.35Apr 02, 2025
Change
0.558.82%
Bid0.1
Ask1.05
volume16
Intrest49
Last Price-
Change
-
Bid29.1
Ask36
volume0
Intrest0
Strike
232.5
232.5
Last Price1.22Apr 01, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest84
Last Price31.39Mar 31, 2025
Change
00%
Bid26.7
Ask34.2
volume0
Intrest1
Strike
235
235
Last Price0.55Apr 02, 2025
Change
0.7858.65%
Bid0.4
Ask0.6
volume20
Intrest111
Last Price-
Change
-
Bid24.3
Ask31.1
volume0
Intrest0
Strike
237.5
237.5
Last Price0.8Apr 02, 2025
Change
1.4564.44%
Bid-
Ask0.75
volume15
Intrest18
Last Price32.34Mar 28, 2025
Change
00%
Bid22
Ask28.8
volume0
Intrest16
Strike
240
240
Last Price0.98Apr 02, 2025
Change
150.51%
Bid0.65
Ask1
volume35
Intrest71
Last Price-
Change
-
Bid19.8
Ask26.8
volume0
Intrest0
Strike
242.5
242.5
Last Price1.7Apr 02, 2025
Change
137.04%
Bid-
Ask1.25
volume19
Intrest140
Last Price23.7Mar 31, 2025
Change
00%
Bid17.4
Ask23.2
volume0
Intrest6
Strike
245
245
Last Price1.7Apr 02, 2025
Change
1.2341.98%
Bid1.2
Ask1.45
volume7
Intrest185
Last Price-
Change
-
Bid15.4
Ask20.8
volume0
Intrest0
Strike
247.5
247.5
Last Price2.12Apr 02, 2025
Change
1.2837.65%
Bid1.5
Ask1.9
volume8
Intrest50
Last Price19.7Mar 31, 2025
Change
00%
Bid14
Ask19.4
volume0
Intrest1
Strike
250
250
Last Price2.33Apr 02, 2025
Change
2.2749.35%
Bid2
Ask2.45
volume12
Intrest115
Last Price14.77Apr 02, 2025
Change
4.4323.07%
Bid13.1
Ask17.1
volume2
Intrest6
Strike
252.5
252.5
Last Price3.97Apr 02, 2025
Change
1.932.37%
Bid0.05
Ask3.1
volume3
Intrest26
Last Price12.84Apr 02, 2025
Change
3.2620.25%
Bid13.2
Ask15.1
volume2
Intrest50
Strike
255
255
Last Price4.6Apr 02, 2025
Change
1.4223.59%
Bid0.1
Ask3.8
volume20
Intrest142
Last Price-
Change
-
Bid11.3
Ask13.2
volume0
Intrest0
Strike
257.5
257.5
Last Price5.69Apr 02, 2025
Change
0.264.37%
Bid0.35
Ask4.6
volume20
Intrest23
Last Price9.39Apr 02, 2025
Change
4.4632.2%
Bid10.2
Ask11.4
volume4
Intrest128
Strike
260
260
Last Price5.26Apr 02, 2025
Change
2.1428.92%
Bid1
Ask5.6
volume181
Intrest248
Last Price8.6Apr 02, 2025
Change
2.824.56%
Bid8.8
Ask10
volume46
Intrest7
Strike
262.5
262.5
Last Price9.6Apr 02, 2025
Change
1.412.73%
Bid5.9
Ask6.7
volume1
Intrest22
Last Price7Apr 02, 2025
Change
0.34.48%
Bid7.4
Ask8.5
volume34
Intrest18
Strike
265
265
Last Price7.5Apr 02, 2025
Change
2.726.47%
Bid6
Ask7.9
volume10
Intrest82
Last Price6.7Apr 02, 2025
Change
3.232.32%
Bid6.4
Ask7.2
volume24
Intrest270
Strike
267.5
267.5
Last Price11Apr 01, 2025
Change
00%
Bid5.4
Ask8.9
volume0
Intrest43
Last Price5Apr 02, 2025
Change
1.927.54%
Bid5.4
Ask6.2
volume51
Intrest204
Strike
270
270
Last Price11Apr 02, 2025
Change
3.524.14%
Bid7.9
Ask12.4
volume8
Intrest72
Last Price5.08Apr 02, 2025
Change
2.4232.27%
Bid0.35
Ask5.3
volume11
Intrest69
Strike
272.5
272.5
Last Price14.4Apr 02, 2025
Change
0.64%
Bid11.1
Ask13.5
volume2
Intrest19
Last Price3.3Apr 02, 2025
Change
1.734%
Bid3.9
Ask4.5
volume19
Intrest43
Strike
275
275
Last Price18.95Mar 31, 2025
Change
00%
Bid11.6
Ask14.9
volume0
Intrest2
Last Price3.35Apr 02, 2025
Change
0.7117.49%
Bid1.7
Ask4
volume39
Intrest22
Strike
277.5
277.5
Last Price16.15Mar 27, 2025
Change
00%
Bid13.4
Ask16.7
volume0
Intrest1
Last Price2.88Apr 02, 2025
Change
0.9124.01%
Bid2.85
Ask3.1
volume71
Intrest398
Strike
280
280
Last Price18.3Mar 26, 2025
Change
00%
Bid14.7
Ask18.8
volume0
Intrest6
Last Price2.3Apr 02, 2025
Change
1.132.35%
Bid2.35
Ask2.55
volume9
Intrest43
Strike
282.5
282.5
Last Price-
Change
-
Bid16.4
Ask23.4
volume0
Intrest0
Last Price1.88Apr 02, 2025
Change
1.0736.27%
Bid1.7
Ask2.05
volume9
Intrest123
Strike
285
285
Last Price21.65Mar 27, 2025
Change
00%
Bid19.6
Ask25.8
volume0
Intrest1
Last Price1.27Apr 02, 2025
Change
1.0545.26%
Bid1.4
Ask1.7
volume1
Intrest46
Strike
287.5
287.5
Last Price-
Change
-
Bid21
Ask28
volume0
Intrest0
Last Price1.04Apr 02, 2025
Change
1.3255.93%
Bid1.1
Ask1.35
volume45
Intrest146
Strike
290
290
Last Price29.2Mar 21, 2025
Change
00%
Bid23.5
Ask30
volume0
Intrest1
Last Price0.84Apr 02, 2025
Change
1.5564.85%
Bid0.85
Ask1.05
volume23
Intrest54
Strike
292.5
292.5
Last Price-
Change
-
Bid24.8
Ask32.3
volume0
Intrest0
Last Price0.65Apr 02, 2025
Change
0.958.06%
Bid0.65
Ask0.85
volume4
Intrest204
Strike
295
295
Last Price26.2Mar 27, 2025
Change
00%
Bid27.8
Ask34.7
volume0
Intrest1
Last Price1.05Apr 01, 2025
Change
00%
Bid0.5
Ask0.7
volume0
Intrest4
Strike
297.5
297.5
Last Price-
Change
-
Bid29.8
Ask37
volume0
Intrest0
Last Price0.4Apr 02, 2025
Change
0.5557.89%
Bid0.4
Ask0.6
volume6
Intrest340
Strike
300
300
Last Price-
Change
-
Bid32.4
Ask39.4
volume0
Intrest0
Last Price0.63Apr 02, 2025
Change
0.4742.73%
Bid0.3
Ask1.15
volume1
Intrest13
Strike
302.5
302.5
Last Price-
Change
-
Bid34.1
Ask41.7
volume0
Intrest0
Last Price0.45Apr 02, 2025
Change
0.2737.5%
Bid0.1
Ask1.65
volume3
Intrest1303
Strike
305
305
Last Price-
Change
-
Bid36.8
Ask44.3
volume0
Intrest0
Last Price0.8Apr 01, 2025
Change
00%
Bid0.05
Ask0.75
volume0
Intrest96
Strike
307.5
307.5
Last Price-
Change
-
Bid39.9
Ask46.7
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
0.360%
Bid0.05
Ask0.65
volume12
Intrest201
Strike
310
310
Last Price-
Change
-
Bid42.2
Ask48.1
volume0
Intrest0
Last Price0.55Apr 01, 2025
Change
00%
Bid0.05
Ask1.7
volume0
Intrest22
Strike
312.5
312.5
Last Price41Mar 27, 2025
Change
00%
Bid44.8
Ask50.9
volume0
Intrest1
Last Price0.5Apr 01, 2025
Change
00%
Bid0.05
Ask1.7
volume0
Intrest28
Strike
315
315
Last Price-
Change
-
Bid46.5
Ask54
volume0
Intrest0
Last Price0.95Mar 27, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
317.5
317.5
Last Price-
Change
-
Bid49.1
Ask56.6
volume0
Intrest0
Last Price0.17Apr 02, 2025
Change
0.254.05%
Bid0.05
Ask0.5
volume2
Intrest39
Strike
320
320
Last Price-
Change
-
Bid52.4
Ask59
volume0
Intrest0
Last Price0.41Mar 31, 2025
Change
00%
Bid0.05
Ask0.65
volume0
Intrest4
Strike
322.5
322.5
Last Price-
Change
-
Bid53.9
Ask61.5
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
0.1560%
Bid0.05
Ask0.3
volume10
Intrest151
Strike
325
325
Last Price-
Change
-
Bid56.8
Ask64
volume0
Intrest0
Last Price0.2Mar 31, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest26
Strike
327.5
327.5
Last Price-
Change
-
Bid58.9
Ask66.5
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
0.583.33%
Bid-
Ask0.3
volume1
Intrest9
Strike
330
330
Last Price-
Change
-
Bid62
Ask69
volume0
Intrest0
Last Price0.21Mar 31, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Strike
332.5
332.5
Last Price-
Change
-
Bid65.9
Ask71.5
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest634
Strike
335
335
Last Price-
Change
-
Bid66.3
Ask74
volume0
Intrest0
Last Price0.11Apr 01, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest35
Strike
337.5
337.5
Last Price-
Change
-
Bid68.8
Ask76.5
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest7
Strike
340
340
Last Price-
Change
-
Bid71.3
Ask79
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest8
Strike
342.5
342.5
Last Price-
Change
-
Bid74.2
Ask81.5
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest45
Strike
345
345
Last Price-
Change
-
Bid76.3
Ask84
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest21
Strike
347.5
347.5
Last Price-
Change
-
Bid78.8
Ask86.5
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Strike
350
350
Last Price-
Change
-
Bid81.8
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid84.2
Ask91.5
volume0
Intrest0
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest8
Strike
355
355
Last Price-
Change
-
Bid86.3
Ask94
volume0
Intrest0
Last Price0.09Apr 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid91.3
Ask99
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest106
Strike
365
365
Last Price-
Change
-
Bid96.5
Ask104
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest240
Strike
370
370
Last Price-
Change
-
Bid101.3
Ask109
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest20
Strike
375
375
Last Price-
Change
-
Bid106.3
Ask113.9
volume0
Intrest0
Last Price0.36Apr 01, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
380
380
Last Price131.85Mar 12, 2025
Change
00%
Bid111.3
Ask116.1
volume0
Intrest0
Last Price0.5Feb 18, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid116.4
Ask124
volume0
Intrest0
Last Price0.3Apr 01, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest77
Strike
390
390
Last Price-
Change
-
Bid121.3
Ask129
volume0
Intrest0