$253.77
-11.71-4.41%
近くで: -
$254.00
0.230.09%
時間外: 5:55 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
-
Bid99.2
Ask108
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid90
Ask98
volume0
Intrest0
Strike
160
160
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid84.2
Ask92.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask88
volume0
Intrest0
Strike
170
170
Last Price0.11Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid77
Ask85.2
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid74.2
Ask83
volume0
Intrest0
Strike
175
175
Last Price0.06Apr 04, 2025
Change
0.0120%
Bid-
Ask1.6
volume1
Intrest18
Last Price-
Change
-
Bid72
Ask80.7
volume0
Intrest0
Strike
177.5
177.5
Last Price0.01Apr 04, 2025
Change
-
Bid-
Ask4.8
volume2
Intrest0
Last Price-
Change
-
Bid69.2
Ask78
volume0
Intrest0
Strike
180
180
Last Price0.54Mar 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest23
Last Price-
Change
-
Bid67
Ask75.2
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask72.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid62.1
Ask70.5
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid59.6
Ask68
volume0
Intrest0
Strike
190
190
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest43
Last Price-
Change
-
Bid57
Ask65.2
volume0
Intrest0
Strike
192.5
192.5
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid54.2
Ask62.7
volume0
Intrest0
Strike
195
195
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Last Price-
Change
-
Bid52
Ask60.2
volume0
Intrest0
Strike
197.5
197.5
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Last Price57.5Apr 04, 2025
Change
10.2815.17%
Bid49.2
Ask58
volume1
Intrest1
Strike
200
200
Last Price0.15Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest56
Last Price-
Change
-
Bid47
Ask55.7
volume0
Intrest0
Strike
202.5
202.5
Last Price0.16Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest45
Last Price-
Change
-
Bid44.2
Ask53
volume0
Intrest0
Strike
205
205
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest147
Last Price-
Change
-
Bid42
Ask50.2
volume0
Intrest0
Strike
207.5
207.5
Last Price0.02Apr 04, 2025
Change
0.2392%
Bid-
Ask4.8
volume10
Intrest113
Last Price-
Change
-
Bid39.2
Ask48
volume0
Intrest0
Strike
210
210
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest85
Last Price-
Change
-
Bid37
Ask45.2
volume0
Intrest0
Strike
212.5
212.5
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price-
Change
-
Bid34.2
Ask43
volume0
Intrest0
Strike
215
215
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask4.8
volume1
Intrest23
Last Price-
Change
-
Bid32
Ask40.2
volume0
Intrest0
Strike
217.5
217.5
Last Price0.57Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest40
Last Price-
Change
-
Bid29.3
Ask38
volume0
Intrest0
Strike
220
220
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.55
volume1
Intrest168
Last Price-
Change
-
Bid27
Ask35.4
volume0
Intrest0
Strike
222.5
222.5
Last Price1.02Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Last Price-
Change
-
Bid24.7
Ask32.7
volume0
Intrest0
Strike
225
225
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest110
Last Price-
Change
-
Bid22
Ask30.1
volume0
Intrest0
Strike
227.5
227.5
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask4.8
volume23
Intrest55
Last Price38.62Mar 26, 2025
Change
00%
Bid19.5
Ask27.5
volume0
Intrest2
Strike
230
230
Last Price0.05Apr 04, 2025
Change
0.166.67%
Bid-
Ask0.65
volume314
Intrest108
Last Price-
Change
-
Bid17
Ask25.1
volume0
Intrest0
Strike
232.5
232.5
Last Price0.05Apr 04, 2025
Change
0.166.67%
Bid-
Ask0.55
volume3
Intrest78
Last Price31.39Mar 31, 2025
Change
00%
Bid14.5
Ask22.7
volume0
Intrest1
Strike
235
235
Last Price0.05Apr 04, 2025
Change
0.1777.27%
Bid-
Ask1.3
volume9
Intrest100
Last Price-
Change
-
Bid12.1
Ask20.3
volume0
Intrest0
Strike
237.5
237.5
Last Price0.2Apr 04, 2025
Change
0.1237.5%
Bid-
Ask2.25
volume4
Intrest25
Last Price18.5Apr 04, 2025
Change
13.8442.8%
Bid9.6
Ask18
volume6
Intrest16
Strike
240
240
Last Price0.23Apr 04, 2025
Change
0.1336.11%
Bid-
Ask2.6
volume19
Intrest92
Last Price-
Change
-
Bid8
Ask15.7
volume0
Intrest0
Strike
242.5
242.5
Last Price0.7Apr 04, 2025
Change
0.375%
Bid0.05
Ask0.5
volume47
Intrest137
Last Price23.7Mar 31, 2025
Change
00%
Bid5.1
Ask13
volume0
Intrest6
Strike
245
245
Last Price1Apr 04, 2025
Change
0.3861.29%
Bid0.8
Ask2.35
volume368
Intrest141
Last Price-
Change
-
Bid4
Ask11.6
volume0
Intrest0
Strike
247.5
247.5
Last Price0.45Apr 04, 2025
Change
0.4248.28%
Bid0.4
Ask4.8
volume33
Intrest48
Last Price19.7Mar 31, 2025
Change
00%
Bid2.75
Ask8.3
volume0
Intrest1
Strike
250
250
Last Price0.86Apr 04, 2025
Change
0.2421.82%
Bid0.6
Ask6.4
volume148
Intrest152
Last Price3.59Apr 04, 2025
Change
14.5180.17%
Bid0.5
Ask7
volume32
Intrest7
Strike
252.5
252.5
Last Price1.11Apr 04, 2025
Change
0.4126.97%
Bid0.05
Ask7.2
volume144
Intrest20
Last Price2.67Apr 04, 2025
Change
17.9387.04%
Bid0.05
Ask7.4
volume63
Intrest48
Strike
255
255
Last Price4.99Apr 04, 2025
Change
2.2682.78%
Bid2.05
Ask9
volume41
Intrest159
Last Price2.78Apr 04, 2025
Change
-
Bid1.2
Ask5.8
volume32
Intrest0
Strike
257.5
257.5
Last Price4.18Apr 04, 2025
Change
1.9890%
Bid2.6
Ask9
volume75
Intrest24
Last Price1.55Apr 04, 2025
Change
10.0786.66%
Bid1
Ask3.1
volume62
Intrest134
Strike
260
260
Last Price7.4Apr 04, 2025
Change
4.36143.42%
Bid5.7
Ask9.7
volume301
Intrest226
Last Price0.6Apr 04, 2025
Change
6.992%
Bid0.2
Ask5.5
volume353
Intrest47
Strike
262.5
262.5
Last Price6.5Apr 04, 2025
Change
2.251.16%
Bid5.4
Ask14
volume6
Intrest45
Last Price0.6Apr 04, 2025
Change
9.1593.85%
Bid-
Ask1.95
volume78
Intrest41
Strike
265
265
Last Price8.6Apr 04, 2025
Change
3.4767.64%
Bid8
Ask15.2
volume13
Intrest97
Last Price0.4Apr 04, 2025
Change
7.194.67%
Bid0.05
Ask1.05
volume12
Intrest259
Strike
267.5
267.5
Last Price10.79Apr 04, 2025
Change
4.880.13%
Bid11.6
Ask18
volume15
Intrest44
Last Price0.6Apr 04, 2025
Change
7.292.31%
Bid-
Ask1.2
volume116
Intrest271
Strike
270
270
Last Price13.42Apr 04, 2025
Change
6.82103.33%
Bid12.9
Ask20.9
volume15
Intrest70
Last Price0.25Apr 04, 2025
Change
5.2595.45%
Bid-
Ask1.55
volume728
Intrest86
Strike
272.5
272.5
Last Price14.48Apr 04, 2025
Change
6.2876.59%
Bid15.4
Ask23
volume2
Intrest20
Last Price0.28Apr 04, 2025
Change
3.993.3%
Bid-
Ask1.45
volume113
Intrest57
Strike
275
275
Last Price18.07Apr 04, 2025
Change
8.1281.61%
Bid17.7
Ask25.5
volume2
Intrest2
Last Price0.15Apr 04, 2025
Change
3.5195.9%
Bid-
Ask0.65
volume22
Intrest52
Strike
277.5
277.5
Last Price14Apr 03, 2025
Change
00%
Bid20.2
Ask28
volume0
Intrest8
Last Price0.1Apr 04, 2025
Change
2.8596.61%
Bid-
Ask0.85
volume150
Intrest414
Strike
280
280
Last Price18.3Mar 26, 2025
Change
00%
Bid22.6
Ask30.4
volume0
Intrest6
Last Price0.13Apr 04, 2025
Change
3.5796.49%
Bid-
Ask1.05
volume118
Intrest47
Strike
282.5
282.5
Last Price-
Change
-
Bid25.1
Ask33
volume0
Intrest0
Last Price0.28Apr 04, 2025
Change
1.7986.47%
Bid-
Ask1.65
volume233
Intrest117
Strike
285
285
Last Price24.9Apr 04, 2025
Change
3.2515.01%
Bid27
Ask35
volume1
Intrest1
Last Price0.28Apr 04, 2025
Change
0.9977.95%
Bid-
Ask0.55
volume32
Intrest46
Strike
287.5
287.5
Last Price-
Change
-
Bid30.1
Ask38
volume0
Intrest0
Last Price0.3Apr 04, 2025
Change
0.3755.22%
Bid-
Ask0.45
volume240
Intrest193
Strike
290
290
Last Price29.2Mar 21, 2025
Change
00%
Bid32.5
Ask40.4
volume0
Intrest1
Last Price0.03Apr 04, 2025
Change
0.8196.43%
Bid-
Ask0.05
volume329
Intrest56
Strike
292.5
292.5
Last Price-
Change
-
Bid35
Ask43
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
0.6887.18%
Bid-
Ask0.05
volume69
Intrest205
Strike
295
295
Last Price26.2Mar 27, 2025
Change
00%
Bid37.4
Ask45.4
volume0
Intrest1
Last Price1.06Apr 04, 2025
Change
0.010.95%
Bid-
Ask4.8
volume2
Intrest4
Strike
297.5
297.5
Last Price-
Change
-
Bid39
Ask48.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.7998.75%
Bid-
Ask0.05
volume14
Intrest348
Strike
300
300
Last Price-
Change
-
Bid41.7
Ask51
volume0
Intrest0
Last Price0.32Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
302.5
302.5
Last Price-
Change
-
Bid44
Ask53.7
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
0.2884.85%
Bid-
Ask0.05
volume4
Intrest1296
Strike
305
305
Last Price-
Change
-
Bid46.4
Ask56
volume0
Intrest0
Last Price0.35Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest96
Strike
307.5
307.5
Last Price-
Change
-
Bid49
Ask58.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.1593.75%
Bid-
Ask0.05
volume4
Intrest204
Strike
310
310
Last Price-
Change
-
Bid51.5
Ask61
volume0
Intrest0
Last Price0.55Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest22
Strike
312.5
312.5
Last Price45.31Apr 03, 2025
Change
00%
Bid54.2
Ask63.9
volume0
Intrest2
Last Price0.05Apr 04, 2025
Change
0.4590%
Bid-
Ask4.8
volume4
Intrest28
Strike
315
315
Last Price-
Change
-
Bid56.7
Ask66
volume0
Intrest0
Last Price0.95Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
317.5
317.5
Last Price-
Change
-
Bid59
Ask68.5
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest60
Strike
320
320
Last Price-
Change
-
Bid61.5
Ask71
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
322.5
322.5
Last Price-
Change
-
Bid64
Ask73.6
volume0
Intrest0
Last Price0.66Apr 04, 2025
Change
0.611220%
Bid-
Ask4.8
volume1
Intrest312
Strike
325
325
Last Price-
Change
-
Bid66.2
Ask76
volume0
Intrest0
Last Price0.14Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest26
Strike
327.5
327.5
Last Price-
Change
-
Bid69
Ask78.5
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Strike
330
330
Last Price-
Change
-
Bid71.2
Ask81
volume0
Intrest0
Last Price0.07Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
332.5
332.5
Last Price-
Change
-
Bid74
Ask83.5
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest633
Strike
335
335
Last Price-
Change
-
Bid76.1
Ask86
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest36
Strike
337.5
337.5
Last Price-
Change
-
Bid79
Ask88.5
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
340
340
Last Price-
Change
-
Bid81.2
Ask91
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
342.5
342.5
Last Price-
Change
-
Bid84
Ask93.5
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest45
Strike
345
345
Last Price-
Change
-
Bid86.2
Ask96
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest21
Strike
347.5
347.5
Last Price-
Change
-
Bid89
Ask98.5
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest101
Strike
350
350
Last Price-
Change
-
Bid91.1
Ask101
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid94
Ask103.5
volume0
Intrest0
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
355
355
Last Price-
Change
-
Bid96.1
Ask106
volume0
Intrest0
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
360
360
Last Price-
Change
-
Bid101
Ask111
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest106
Strike
365
365
Last Price-
Change
-
Bid106
Ask116
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest240
Strike
370
370
Last Price-
Change
-
Bid111
Ask121
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Strike
375
375
Last Price-
Change
-
Bid116
Ask126
volume0
Intrest0
Last Price0.36Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
380
380
Last Price120.45Apr 04, 2025
Change
11.48.65%
Bid121
Ask131
volume2
Intrest0
Last Price0.36Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid126
Ask136
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest78
Strike
390
390
Last Price-
Change
-
Bid131
Ask141
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved