$259.36
-3.84-1.46%
近くで: -
$259.90
0.540.21%
時間外: 5:11 PM EDT
Comments
Loading...
Humana (NYSE:HUM) 株価情報, オプションチェーン
オプションチェーンは、Humanaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Humanaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid105
Ask113.6
volume0
Intrest0
Strike
150
150
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest27
Last Price-
Change
-
Bid95
Ask103.3
volume0
Intrest0
Strike
160
160
Last Price0.13Apr 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest9
Last Price-
Change
-
Bid90
Ask97.4
volume0
Intrest0
Strike
165
165
Last Price0.62Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid85
Ask93.9
volume0
Intrest0
Strike
170
170
Last Price0.02Apr 29, 2025
Change
0.2392%
Bid-
Ask4.8
volume1
Intrest11
Last Price-
Change
-
Bid80
Ask88.4
volume0
Intrest0
Strike
175
175
Last Price0.06Apr 29, 2025
Change
0.3183.78%
Bid-
Ask0.25
volume37
Intrest3
Last Price-
Change
-
Bid77.8
Ask84.9
volume0
Intrest0
Strike
177.5
177.5
Last Price0.06Apr 29, 2025
Change
-
Bid-
Ask0.1
volume5
Intrest0
Last Price-
Change
-
Bid75
Ask82.4
volume0
Intrest0
Strike
180
180
Last Price0.06Apr 29, 2025
Change
0.0114.29%
Bid-
Ask0.25
volume69
Intrest9
Last Price-
Change
-
Bid72
Ask80.8
volume0
Intrest0
Strike
182.5
182.5
Last Price0.08Apr 29, 2025
Change
0.0642.86%
Bid-
Ask0.3
volume138
Intrest13
Last Price-
Change
-
Bid70
Ask78
volume0
Intrest0
Strike
185
185
Last Price0.09Apr 29, 2025
Change
1.0191.82%
Bid0.05
Ask1.65
volume15
Intrest6
Last Price-
Change
-
Bid67
Ask76.5
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid65
Ask72.5
volume0
Intrest0
Strike
190
190
Last Price0.1Apr 29, 2025
Change
00%
Bid0.05
Ask0.65
volume20
Intrest28
Last Price-
Change
-
Bid63.2
Ask70
volume0
Intrest0
Strike
192.5
192.5
Last Price0.15Apr 28, 2025
Change
00%
Bid0.05
Ask1.8
volume0
Intrest2
Last Price-
Change
-
Bid60
Ask68.4
volume0
Intrest0
Strike
195
195
Last Price0.15Apr 29, 2025
Change
0.140%
Bid0.15
Ask0.2
volume115
Intrest164
Last Price-
Change
-
Bid58.8
Ask65.1
volume0
Intrest0
Strike
197.5
197.5
Last Price0.15Apr 29, 2025
Change
0.0937.5%
Bid-
Ask2.7
volume5
Intrest4
Last Price60.2Apr 29, 2025
Change
-
Bid56.3
Ask61.5
volume1
Intrest0
Strike
200
200
Last Price0.26Apr 29, 2025
Change
0.014%
Bid0.1
Ask0.3
volume855
Intrest122
Last Price-
Change
-
Bid53
Ask61
volume0
Intrest0
Strike
202.5
202.5
Last Price0.3Apr 29, 2025
Change
0.027.14%
Bid0.3
Ask0.85
volume74
Intrest10
Last Price-
Change
-
Bid50
Ask57.8
volume0
Intrest0
Strike
205
205
Last Price0.37Apr 29, 2025
Change
0.037.5%
Bid0.35
Ask0.4
volume134
Intrest81
Last Price-
Change
-
Bid48
Ask55.4
volume0
Intrest0
Strike
207.5
207.5
Last Price0.45Apr 29, 2025
Change
00%
Bid0.3
Ask0.5
volume159
Intrest21
Last Price-
Change
-
Bid46.7
Ask53
volume0
Intrest0
Strike
210
210
Last Price0.55Apr 29, 2025
Change
0.069.84%
Bid0.5
Ask0.6
volume414
Intrest127
Last Price-
Change
-
Bid43.8
Ask50.6
volume0
Intrest0
Strike
212.5
212.5
Last Price0.65Apr 29, 2025
Change
1.4368.75%
Bid0.25
Ask0.7
volume10
Intrest3
Last Price-
Change
-
Bid41
Ask48.2
volume0
Intrest0
Strike
215
215
Last Price0.8Apr 29, 2025
Change
0.033.61%
Bid0.45
Ask0.85
volume330
Intrest90
Last Price-
Change
-
Bid38.7
Ask45.9
volume0
Intrest0
Strike
217.5
217.5
Last Price0.9Apr 29, 2025
Change
0.218.18%
Bid0.8
Ask1
volume65
Intrest22
Last Price39.9Apr 21, 2025
Change
00%
Bid37.1
Ask43.7
volume0
Intrest2
Strike
220
220
Last Price1.17Apr 29, 2025
Change
0.129.3%
Bid1.15
Ask1.2
volume544
Intrest110
Last Price-
Change
-
Bid34.1
Ask40.7
volume0
Intrest0
Strike
222.5
222.5
Last Price1.41Apr 29, 2025
Change
4.3975.69%
Bid0.45
Ask1.55
volume30
Intrest4
Last Price38.04Apr 29, 2025
Change
1.94.76%
Bid33
Ask38.1
volume30
Intrest32
Strike
225
225
Last Price1.7Apr 29, 2025
Change
0.15.56%
Bid1
Ask1.85
volume109
Intrest79
Last Price-
Change
-
Bid30.7
Ask37.2
volume0
Intrest0
Strike
227.5
227.5
Last Price2.08Apr 29, 2025
Change
0.8228.28%
Bid1.75
Ask2.2
volume20
Intrest18
Last Price34.77Apr 29, 2025
Change
1.44.2%
Bid28.8
Ask35.1
volume1
Intrest2
Strike
230
230
Last Price2.31Apr 29, 2025
Change
0.4416%
Bid1
Ask2.6
volume543
Intrest332
Last Price32.72Apr 29, 2025
Change
-
Bid26.2
Ask32.8
volume1
Intrest0
Strike
232.5
232.5
Last Price2.54Apr 29, 2025
Change
0.269.29%
Bid1.6
Ask3.4
volume68
Intrest28
Last Price29.9Apr 29, 2025
Change
20.9141.15%
Bid25.3
Ask31
volume4
Intrest1
Strike
235
235
Last Price3.4Apr 29, 2025
Change
0.256.85%
Bid2.3
Ask3.5
volume238
Intrest106
Last Price-
Change
-
Bid21.6
Ask28.9
volume0
Intrest0
Strike
237.5
237.5
Last Price4.01Apr 29, 2025
Change
1.4126.01%
Bid3.2
Ask4.3
volume12
Intrest11
Last Price21.06Apr 21, 2025
Change
00%
Bid20.6
Ask25.5
volume0
Intrest19
Strike
240
240
Last Price4.5Apr 29, 2025
Change
0.48.16%
Bid4.3
Ask5
volume280
Intrest300
Last Price-
Change
-
Bid17
Ask23.7
volume0
Intrest0
Strike
242.5
242.5
Last Price5.32Apr 29, 2025
Change
1.0816.88%
Bid0.65
Ask6
volume28
Intrest30
Last Price28.76Apr 25, 2025
Change
00%
Bid16.3
Ask23.8
volume0
Intrest1
Strike
245
245
Last Price6.2Apr 29, 2025
Change
113.89%
Bid4.6
Ask6.2
volume79
Intrest110
Last Price25.21Apr 25, 2025
Change
00%
Bid14
Ask20.4
volume0
Intrest1
Strike
247.5
247.5
Last Price6.95Apr 29, 2025
Change
0.314.27%
Bid6.1
Ask7.8
volume13
Intrest218
Last Price16.38Apr 29, 2025
Change
4.7922.63%
Bid15.3
Ask19.8
volume6
Intrest13
Strike
250
250
Last Price7.8Apr 29, 2025
Change
0.11.27%
Bid7.2
Ask8.6
volume100
Intrest133
Last Price17.36Apr 29, 2025
Change
8.1131.84%
Bid11
Ask17.8
volume3
Intrest1
Strike
252.5
252.5
Last Price8.3Apr 29, 2025
Change
0.88.79%
Bid8.6
Ask10.3
volume43
Intrest23
Last Price15Apr 29, 2025
Change
5.125.37%
Bid10.5
Ask15.3
volume7
Intrest25
Strike
255
255
Last Price10.08Apr 29, 2025
Change
0.222.14%
Bid5.5
Ask10.3
volume264
Intrest67
Last Price12.23Apr 29, 2025
Change
4.3426.19%
Bid10.2
Ask17.9
volume10
Intrest18
Strike
257.5
257.5
Last Price11.3Apr 29, 2025
Change
0.54.24%
Bid7.9
Ask12.4
volume14
Intrest5
Last Price11.62Apr 29, 2025
Change
4.3827.38%
Bid9.9
Ask12
volume153
Intrest41
Strike
260
260
Last Price12.77Apr 29, 2025
Change
0.151.19%
Bid11
Ask14.3
volume611
Intrest178
Last Price11.16Apr 29, 2025
Change
3.1522.01%
Bid9.3
Ask11.3
volume221
Intrest15
Strike
262.5
262.5
Last Price13Apr 29, 2025
Change
0.614.48%
Bid12.2
Ask15.4
volume521
Intrest13
Last Price9.9Apr 29, 2025
Change
3.224.43%
Bid8.4
Ask10.1
volume865
Intrest110
Strike
265
265
Last Price14.85Apr 29, 2025
Change
0.090.61%
Bid13.2
Ask18.2
volume5
Intrest65
Last Price8.45Apr 29, 2025
Change
3.7630.79%
Bid7.4
Ask11.8
volume162
Intrest18
Strike
267.5
267.5
Last Price15.98Apr 29, 2025
Change
1.327.63%
Bid12.7
Ask21.1
volume11
Intrest25
Last Price7.73Apr 29, 2025
Change
3.8933.48%
Bid7
Ask8.4
volume142
Intrest260
Strike
270
270
Last Price17.21Apr 29, 2025
Change
0.935.13%
Bid15.2
Ask22.7
volume2
Intrest141
Last Price6.45Apr 29, 2025
Change
3.2933.78%
Bid4
Ask7.9
volume19
Intrest22
Strike
272.5
272.5
Last Price18.91Apr 29, 2025
Change
1.396.85%
Bid18.5
Ask23.5
volume3
Intrest6
Last Price5.78Apr 29, 2025
Change
3.9240.41%
Bid4.9
Ask10.9
volume35
Intrest105
Strike
275
275
Last Price21Apr 29, 2025
Change
0.62.78%
Bid20.1
Ask24.6
volume11
Intrest33
Last Price6.4Apr 29, 2025
Change
2.326.44%
Bid3.7
Ask6.7
volume41
Intrest32
Strike
277.5
277.5
Last Price22.9Apr 29, 2025
Change
2.18.4%
Bid22.5
Ask26.3
volume22
Intrest5
Last Price5.01Apr 29, 2025
Change
3.0537.84%
Bid4.3
Ask5.4
volume26
Intrest218
Strike
280
280
Last Price24.5Apr 29, 2025
Change
1.76.49%
Bid23.8
Ask29
volume5
Intrest81
Last Price5.9Apr 29, 2025
Change
1.3518.62%
Bid2.9
Ask5.8
volume34
Intrest92
Strike
282.5
282.5
Last Price26.5Apr 29, 2025
Change
1.65.69%
Bid24.5
Ask31.7
volume2
Intrest7
Last Price3.5Apr 29, 2025
Change
3.4749.78%
Bid2.9
Ask6.4
volume35
Intrest1752
Strike
285
285
Last Price28.75Apr 29, 2025
Change
0.953.42%
Bid26
Ask33
volume4
Intrest16
Last Price3.09Apr 29, 2025
Change
3.3752.17%
Bid-
Ask3.9
volume36
Intrest13
Strike
287.5
287.5
Last Price-
Change
-
Bid28.1
Ask35
volume0
Intrest0
Last Price3.02Apr 29, 2025
Change
2.7847.93%
Bid2.6
Ask4
volume224
Intrest1144
Strike
290
290
Last Price32.8Apr 17, 2025
Change
00%
Bid31.9
Ask37
volume0
Intrest7
Last Price2.51Apr 29, 2025
Change
2.5950.78%
Bid1.95
Ask3
volume26
Intrest98
Strike
292.5
292.5
Last Price22.9Apr 16, 2025
Change
00%
Bid32.3
Ask39
volume0
Intrest3
Last Price2Apr 29, 2025
Change
2.6657.08%
Bid1.9
Ask3.6
volume185
Intrest196
Strike
295
295
Last Price-
Change
-
Bid34.9
Ask40.2
volume0
Intrest0
Last Price2.35Apr 29, 2025
Change
2.2548.91%
Bid1.6
Ask3.2
volume60
Intrest32
Strike
297.5
297.5
Last Price26.9Apr 16, 2025
Change
00%
Bid36.1
Ask43
volume0
Intrest26
Last Price1.6Apr 29, 2025
Change
2.257.89%
Bid1.5
Ask1.9
volume637
Intrest307
Strike
300
300
Last Price49.63Apr 22, 2025
Change
00%
Bid39
Ask46.5
volume0
Intrest13
Last Price1.4Apr 29, 2025
Change
2.665%
Bid0.7
Ask4.5
volume49
Intrest102
Strike
302.5
302.5
Last Price-
Change
-
Bid40.8
Ask47.9
volume0
Intrest0
Last Price1Apr 29, 2025
Change
2.470.59%
Bid0.6
Ask1.25
volume112
Intrest210
Strike
305
305
Last Price31Apr 15, 2025
Change
00%
Bid43.8
Ask51.4
volume0
Intrest1
Last Price0.67Apr 29, 2025
Change
2.2376.9%
Bid0.65
Ask1.1
volume154
Intrest31
Strike
307.5
307.5
Last Price-
Change
-
Bid46.2
Ask52.8
volume0
Intrest0
Last Price0.75Apr 29, 2025
Change
1.9972.63%
Bid0.6
Ask8.3
volume386
Intrest3608
Strike
310
310
Last Price35.5Apr 15, 2025
Change
00%
Bid48.5
Ask55.2
volume0
Intrest1
Last Price0.78Apr 29, 2025
Change
1.5366.23%
Bid-
Ask4.8
volume6
Intrest107
Strike
312.5
312.5
Last Price-
Change
-
Bid51
Ask58.5
volume0
Intrest0
Last Price0.65Apr 29, 2025
Change
0.5545.83%
Bid-
Ask0.85
volume91
Intrest141
Strike
315
315
Last Price35.5Apr 11, 2025
Change
00%
Bid53.3
Ask60.4
volume0
Intrest1
Last Price0.56Apr 29, 2025
Change
2.8483.53%
Bid0.25
Ask0.95
volume90
Intrest3
Strike
317.5
317.5
Last Price-
Change
-
Bid55.7
Ask62.5
volume0
Intrest0
Last Price0.4Apr 29, 2025
Change
1.3577.14%
Bid0.25
Ask0.6
volume467
Intrest947
Strike
320
320
Last Price39.9Apr 16, 2025
Change
00%
Bid58.4
Ask66
volume0
Intrest1
Last Price1.25Apr 28, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Strike
322.5
322.5
Last Price-
Change
-
Bid60.6
Ask67.7
volume0
Intrest0
Last Price0.3Apr 29, 2025
Change
1.280%
Bid0.25
Ask0.7
volume63
Intrest29
Strike
325
325
Last Price-
Change
-
Bid63
Ask70.1
volume0
Intrest0
Last Price0.24Apr 29, 2025
Change
-
Bid-
Ask1.15
volume3
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid65.5
Ask73
volume0
Intrest0
Last Price0.25Apr 29, 2025
Change
1.9588.64%
Bid0.15
Ask0.4
volume106
Intrest63
Strike
330
330
Last Price54.6Apr 08, 2025
Change
00%
Bid67.2
Ask75
volume0
Intrest2
Last Price0.35Apr 29, 2025
Change
-
Bid0.1
Ask0.35
volume1
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid69.6
Ask77.9
volume0
Intrest0
Last Price0.2Apr 29, 2025
Change
0.981.82%
Bid0.05
Ask0.75
volume48
Intrest57
Strike
335
335
Last Price-
Change
-
Bid73
Ask80
volume0
Intrest0
Last Price0.8Apr 28, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest20
Strike
337.5
337.5
Last Price-
Change
-
Bid73.9
Ask83
volume0
Intrest0
Last Price0.2Apr 29, 2025
Change
0.4669.7%
Bid-
Ask0.25
volume50
Intrest33
Strike
340
340
Last Price75Apr 17, 2025
Change
00%
Bid77.9
Ask85
volume0
Intrest2
Last Price0.14Apr 29, 2025
Change
1.3190.34%
Bid-
Ask0.7
volume76
Intrest453
Strike
345
345
Last Price-
Change
-
Bid82
Ask90
volume0
Intrest0
Last Price0.1Apr 29, 2025
Change
0.480%
Bid0.1
Ask0.25
volume96
Intrest124
Strike
350
350
Last Price-
Change
-
Bid87.8
Ask95
volume0
Intrest0
Last Price0.15Apr 29, 2025
Change
0.2461.54%
Bid-
Ask0.15
volume153
Intrest129
Strike
355
355
Last Price-
Change
-
Bid92.1
Ask100
volume0
Intrest0
Last Price0.08Apr 29, 2025
Change
0.1260%
Bid-
Ask0.4
volume3
Intrest13
Strike
360
360
Last Price-
Change
-
Bid97.8
Ask105
volume0
Intrest0
Last Price0.07Apr 29, 2025
Change
0.1161.11%
Bid-
Ask0.1
volume132
Intrest41
Strike
365
365
Last Price110.02Apr 22, 2025
Change
00%
Bid101.5
Ask110
volume0
Intrest1
Last Price0.05Apr 29, 2025
Change
0.1270.59%
Bid-
Ask1.6
volume20
Intrest12
Strike
370
370
Last Price114.82Apr 22, 2025
Change
00%
Bid106.9
Ask115
volume0
Intrest1
Last Price0.02Apr 29, 2025
Change
0.0675%
Bid-
Ask0.5
volume11
Intrest216
Strike
375
375
Last Price-
Change
-
Bid112.1
Ask120
volume0
Intrest0
Last Price0.04Apr 29, 2025
Change
0.0120%
Bid-
Ask0.05
volume7
Intrest321
Strike
380
380
Last Price-
Change
-
Bid117.8
Ask125
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest261
Strike
385
385
Last Price-
Change
-
Bid122
Ask130
volume0
Intrest0
Last Price0.16Apr 29, 2025
Change
0.0323.08%
Bid-
Ask0.05
volume1
Intrest1
Strike
390
390
Last Price-
Change
-
Bid126.2
Ask135
volume0
Intrest0
Last Price0.1Apr 29, 2025
Change
0.0111.11%
Bid-
Ask1.5
volume1
Intrest3
Strike
395
395
Last Price-
Change
-
Bid131.2
Ask140
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest183
Strike
400
400
Last Price-
Change
-
Bid136.3
Ask145
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid141.3
Ask150
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid146.2
Ask155
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid151
Ask160
volume0
Intrest0
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
420
420
Last Price-
Change
-
Bid156
Ask165
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved