$224.93
-2.21-0.97%
近くで: -
$226.00
1.070.48%
時間外: 7:48 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 Price101.86May 06, 2025
Change
00%
Bid70.2
Ask79.4
volume0
Intrest16
Strike
150
150
Last Price0.47May 19, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest95
Last Price-
Change
-
Bid60.8
Ask69.2
volume0
Intrest0
Strike
160
160
Last Price0.54May 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price86.95May 06, 2025
Change
00%
Bid57.4
Ask64.6
volume0
Intrest16
Strike
165
165
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price81.95May 06, 2025
Change
00%
Bid50.8
Ask59.2
volume0
Intrest16
Strike
170
170
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest5
Last Price76.99May 06, 2025
Change
00%
Bid46
Ask54
volume0
Intrest16
Strike
175
175
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid40.8
Ask49.1
volume0
Intrest0
Strike
180
180
Last Price0.03May 23, 2025
Change
0.0240%
Bid-
Ask0.05
volume5
Intrest419
Last Price67.64May 06, 2025
Change
00%
Bid35.8
Ask44.1
volume0
Intrest16
Strike
185
185
Last Price0.72May 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest34
Last Price62.75May 06, 2025
Change
00%
Bid30.8
Ask39.2
volume0
Intrest16
Strike
190
190
Last Price0.02May 23, 2025
Change
0.0133.33%
Bid-
Ask0.25
volume3
Intrest290
Last Price-
Change
-
Bid25.9
Ask34
volume0
Intrest0
Strike
195
195
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Last Price-
Change
-
Bid24.1
Ask30.6
volume0
Intrest0
Strike
197.5
197.5
Last Price0.55May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Last Price25.06May 23, 2025
Change
7.5342.95%
Bid21.1
Ask29
volume2
Intrest3
Strike
200
200
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2114
Last Price-
Change
-
Bid18.3
Ask25.5
volume0
Intrest0
Strike
202.5
202.5
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask1.75
volume1
Intrest95
Last Price19May 23, 2025
Change
9.533.33%
Bid16.9
Ask23.2
volume5
Intrest12
Strike
205
205
Last Price0.03May 23, 2025
Change
0.0240%
Bid-
Ask0.05
volume18
Intrest582
Last Price-
Change
-
Bid14.6
Ask20.4
volume0
Intrest0
Strike
207.5
207.5
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest234
Last Price11.4May 15, 2025
Change
00%
Bid12.6
Ask18.1
volume0
Intrest10
Strike
210
210
Last Price0.05May 23, 2025
Change
0.166.67%
Bid-
Ask0.05
volume13
Intrest336
Last Price17.47May 15, 2025
Change
00%
Bid9.4
Ask14.9
volume0
Intrest1
Strike
212.5
212.5
Last Price0.11May 23, 2025
Change
0.1963.33%
Bid-
Ask0.05
volume19
Intrest105
Last Price34.9May 20, 2025
Change
00%
Bid6.7
Ask12.9
volume0
Intrest43
Strike
215
215
Last Price0.05May 23, 2025
Change
0.3587.5%
Bid-
Ask0.1
volume145
Intrest516
Last Price6.11May 23, 2025
Change
7.8956.36%
Bid3.9
Ask10.4
volume4
Intrest13
Strike
217.5
217.5
Last Price0.03May 23, 2025
Change
0.7296%
Bid-
Ask0.1
volume58
Intrest566
Last Price5.3May 23, 2025
Change
2.330.26%
Bid3.7
Ask6.2
volume12
Intrest101
Strike
220
220
Last Price0.1May 23, 2025
Change
190.91%
Bid0.05
Ask0.2
volume475
Intrest460
Last Price2.95May 23, 2025
Change
2.7548.25%
Bid2.15
Ask3.7
volume32
Intrest23
Strike
222.5
222.5
Last Price0.3May 23, 2025
Change
1.381.25%
Bid0.2
Ask0.5
volume293
Intrest584
Last Price1.2May 23, 2025
Change
4.5979.27%
Bid-
Ask1.75
volume125
Intrest78
Strike
225
225
Last Price1.65May 23, 2025
Change
0.657.14%
Bid1.05
Ask1.65
volume362
Intrest383
Last Price0.3May 23, 2025
Change
2.990.63%
Bid0.3
Ask0.6
volume88
Intrest14
Strike
227.5
227.5
Last Price3.8May 23, 2025
Change
0.153.8%
Bid2.35
Ask3.5
volume81
Intrest151
Last Price0.2May 23, 2025
Change
1.8690.29%
Bid-
Ask0.35
volume570
Intrest401
Strike
230
230
Last Price6May 23, 2025
Change
0.917.65%
Bid3.8
Ask7.3
volume270
Intrest519
Last Price0.25May 23, 2025
Change
1.3584.38%
Bid-
Ask0.2
volume451
Intrest133
Strike
232.5
232.5
Last Price8.5May 23, 2025
Change
2.7547.83%
Bid5.5
Ask9.8
volume106
Intrest157
Last Price0.05May 23, 2025
Change
195.24%
Bid0.05
Ask0.5
volume1016
Intrest306
Strike
235
235
Last Price10.98May 23, 2025
Change
1.5816.81%
Bid8.7
Ask13.2
volume72
Intrest272
Last Price0.03May 23, 2025
Change
0.7296%
Bid-
Ask0.1
volume246
Intrest137
Strike
237.5
237.5
Last Price13May 23, 2025
Change
3.4536.13%
Bid11.9
Ask16.4
volume39
Intrest206
Last Price0.01May 23, 2025
Change
0.4497.78%
Bid-
Ask0.1
volume912
Intrest349
Strike
240
240
Last Price16.25May 23, 2025
Change
2.114.84%
Bid13.4
Ask17.1
volume79
Intrest183
Last Price0.01May 23, 2025
Change
0.3497.14%
Bid-
Ask0.1
volume95
Intrest141
Strike
242.5
242.5
Last Price18.9May 23, 2025
Change
7.8771.35%
Bid15.2
Ask21.8
volume7
Intrest108
Last Price0.05May 23, 2025
Change
0.2281.48%
Bid-
Ask0.05
volume33
Intrest437
Strike
245
245
Last Price21.45May 23, 2025
Change
9.8584.91%
Bid18.3
Ask24.6
volume18
Intrest101
Last Price0.03May 23, 2025
Change
0.2790%
Bid-
Ask0.1
volume52
Intrest150
Strike
247.5
247.5
Last Price18.8May 22, 2025
Change
00%
Bid19.7
Ask26.9
volume0
Intrest121
Last Price0.03May 23, 2025
Change
0.1482.35%
Bid-
Ask0.05
volume363
Intrest336
Strike
250
250
Last Price25.56May 23, 2025
Change
3.2614.62%
Bid23.8
Ask29.7
volume18
Intrest80
Last Price0.01May 23, 2025
Change
0.1493.33%
Bid-
Ask0.2
volume210
Intrest327
Strike
252.5
252.5
Last Price27.44May 23, 2025
Change
21.71378.88%
Bid25.8
Ask31.6
volume2
Intrest10
Last Price0.03May 23, 2025
Change
0.176.92%
Bid-
Ask4
volume27
Intrest707
Strike
255
255
Last Price7.7May 21, 2025
Change
00%
Bid28.3
Ask34.8
volume0
Intrest1
Last Price0.05May 23, 2025
Change
0.0550%
Bid-
Ask4.1
volume10
Intrest1842
Strike
257.5
257.5
Last Price7.81May 20, 2025
Change
00%
Bid29.4
Ask36.8
volume0
Intrest5
Last Price0.03May 23, 2025
Change
0.286.96%
Bid-
Ask0.05
volume28
Intrest715
Strike
260
260
Last Price33.41May 23, 2025
Change
8.4233.69%
Bid33.5
Ask39.3
volume24
Intrest27
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.2
volume64
Intrest575
Strike
262.5
262.5
Last Price19.8May 19, 2025
Change
00%
Bid34.4
Ask41.6
volume0
Intrest2
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.05
volume32
Intrest401
Strike
265
265
Last Price38.24May 22, 2025
Change
00%
Bid36.8
Ask44.2
volume0
Intrest1
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.75
volume3
Intrest232
Strike
267.5
267.5
Last Price23.5May 19, 2025
Change
00%
Bid39.2
Ask46.9
volume0
Intrest1
Last Price0.04May 23, 2025
Change
0.0120%
Bid-
Ask0.7
volume30
Intrest408
Strike
270
270
Last Price21.8May 20, 2025
Change
00%
Bid40.6
Ask49.8
volume0
Intrest0
Last Price0.27May 23, 2025
Change
0.251250%
Bid-
Ask0.15
volume1
Intrest72
Strike
272.5
272.5
Last Price-
Change
-
Bid43.4
Ask51.9
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.0360%
Bid-
Ask0.35
volume8
Intrest236
Strike
275
275
Last Price38.8May 16, 2025
Change
00%
Bid46.7
Ask54.4
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.25
volume5
Intrest244
Strike
277.5
277.5
Last Price27May 21, 2025
Change
00%
Bid48.4
Ask56.9
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume30
Intrest756
Strike
280
280
Last Price30May 21, 2025
Change
00%
Bid50.9
Ask60
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Strike
282.5
282.5
Last Price-
Change
-
Bid53.4
Ask61.9
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest174
Strike
285
285
Last Price54.15May 22, 2025
Change
00%
Bid55.9
Ask64.4
volume0
Intrest0
Last Price0.93May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
287.5
287.5
Last Price-
Change
-
Bid58.4
Ask66.9
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask1.35
volume3
Intrest634
Strike
290
290
Last Price63.2May 22, 2025
Change
00%
Bid60.9
Ask69.4
volume0
Intrest6
Last Price0.65May 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest26
Strike
292.5
292.5
Last Price-
Change
-
Bid63.4
Ask71.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.1995%
Bid-
Ask3.6
volume2
Intrest581
Strike
295
295
Last Price65.49May 22, 2025
Change
00%
Bid65.9
Ask74.4
volume0
Intrest12
Last Price0.49May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Strike
297.5
297.5
Last Price-
Change
-
Bid68.4
Ask76.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume3
Intrest2343
Strike
300
300
Last Price66.8May 22, 2025
Change
00%
Bid70.9
Ask79.4
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid73.4
Ask81.9
volume0
Intrest0
Last Price0.25May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest41
Strike
305
305
Last Price-
Change
-
Bid75.9
Ask84.4
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Strike
307.5
307.5
Last Price-
Change
-
Bid78.4
Ask86.9
volume0
Intrest0
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest795
Strike
310
310
Last Price-
Change
-
Bid80.9
Ask89.4
volume0
Intrest0
Last Price0.18May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest43
Strike
312.5
312.5
Last Price-
Change
-
Bid83.4
Ask91.9
volume0
Intrest0
Last Price0.08May 23, 2025
Change
0.0360%
Bid-
Ask0.1
volume1
Intrest157
Strike
315
315
Last Price-
Change
-
Bid85.9
Ask94.4
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest242
Strike
320
320
Last Price-
Change
-
Bid90.9
Ask99.4
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest697
Strike
325
325
Last Price-
Change
-
Bid95.9
Ask104.4
volume0
Intrest0
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
330
330
Last Price-
Change
-
Bid100.9
Ask109.4
volume0
Intrest0
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest24
Strike
335
335
Last Price-
Change
-
Bid105.9
Ask114.4
volume0
Intrest0
Last Price0.18May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest44
Strike
340
340
Last Price-
Change
-
Bid110.9
Ask119.4
volume0
Intrest0
Last Price0.2May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest127
Strike
345
345
Last Price-
Change
-
Bid115.9
Ask124.4
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Strike
350
350
Last Price123.54May 23, 2025
Change
6.695.14%
Bid120.9
Ask129.4
volume2
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Strike
355
355
Last Price71.2Apr 15, 2025
Change
00%
Bid125.9
Ask134.4
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest44
Strike
360
360
Last Price-
Change
-
Bid130.9
Ask139.4
volume0
Intrest0
Last Price2.5Apr 17, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Strike
365
365
Last Price111.31May 08, 2025
Change
00%
Bid136.2
Ask144.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
370
370
Last Price116.31May 08, 2025
Change
00%
Bid140.9
Ask149.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid145.8
Ask154.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
380
380
Last Price128.55May 06, 2025
Change
00%
Bid150.8
Ask159.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid155.8
Ask164.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid160.8
Ask169.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
395
395
Last Price143.9May 06, 2025
Change
00%
Bid166.2
Ask174.2
volume0
Intrest0
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
400
400
Last Price148.59May 06, 2025
Change
00%
Bid170.8
Ask179.2
volume0
Intrest0
Last Price2.55Apr 09, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
405
405
Last Price153.57May 06, 2025
Change
00%
Bid176.2
Ask184.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
410
410
Last Price158.86May 06, 2025
Change
00%
Bid180.8
Ask189.2
volume0
Intrest0
Last Price0.74Apr 14, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
415
415
Last Price-
Change
-
Bid185.8
Ask194.2
volume0
Intrest0
Last Price0.65Apr 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Strike
420
420
Last Price154.1Apr 30, 2025
Change
00%
Bid190.8
Ask199.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved