$255.91
-15.39-5.67%
近くで: -
$253.95
-1.96-0.77%
時間外: 6:49 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 Price151Dec 13, 2024
Change
00%
Bid131.7
Ask140.1
volume0
Intrest0
Strike
120
120
Last Price0.04Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest41
Last Price-
Change
-
Bid127.1
Ask135.1
volume0
Intrest0
Strike
125
125
Last Price1.15Oct 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid122.1
Ask130.1
volume0
Intrest0
Strike
130
130
Last Price0.3Dec 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest27
Last Price-
Change
-
Bid117.1
Ask125.1
volume0
Intrest0
Strike
135
135
Last Price1.1Oct 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Last Price-
Change
-
Bid112.6
Ask120.1
volume0
Intrest0
Strike
140
140
Last Price0.66Feb 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest70
Last Price-
Change
-
Bid107.6
Ask115.1
volume0
Intrest0
Strike
145
145
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Last Price128.42Feb 06, 2025
Change
00%
Bid102.1
Ask110.1
volume0
Intrest1
Strike
150
150
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest33
Last Price-
Change
-
Bid97.1
Ask105.1
volume0
Intrest0
Strike
155
155
Last Price0.42Jan 22, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest74
Last Price88.1Oct 03, 2024
Change
00%
Bid92.6
Ask100.1
volume0
Intrest1
Strike
160
160
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Last Price-
Change
-
Bid87.1
Ask95.1
volume0
Intrest0
Strike
165
165
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest46
Last Price73.4Oct 02, 2024
Change
00%
Bid82.2
Ask90
volume0
Intrest0
Strike
170
170
Last Price1.55Dec 23, 2024
Change
00%
Bid-
Ask4
volume0
Intrest51
Last Price95Oct 22, 2024
Change
00%
Bid77.1
Ask85.1
volume0
Intrest1
Strike
175
175
Last Price0.15Feb 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Last Price77.16Feb 21, 2025
Change
11.2412.71%
Bid72.1
Ask80.1
volume1
Intrest3
Strike
180
180
Last Price0.15Feb 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest105
Last Price110Dec 03, 2024
Change
00%
Bid67.1
Ask74.9
volume0
Intrest2
Strike
185
185
Last Price0.45Jan 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest79
Last Price66Feb 14, 2025
Change
00%
Bid62
Ask70.1
volume0
Intrest2
Strike
190
190
Last Price0.54Jan 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest31
Last Price77.5Oct 22, 2024
Change
00%
Bid57.6
Ask65.1
volume0
Intrest3
Strike
195
195
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest26
Last Price56.74Feb 21, 2025
Change
18.224.29%
Bid52.1
Ask60.1
volume1
Intrest15
Strike
200
200
Last Price0.14Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest362
Last Price-
Change
-
Bid47.1
Ask55.1
volume0
Intrest0
Strike
205
205
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest128
Last Price64.2Jan 06, 2025
Change
00%
Bid42.6
Ask50.1
volume0
Intrest4
Strike
210
210
Last Price0.11Feb 13, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest108
Last Price-
Change
-
Bid38
Ask45.4
volume0
Intrest0
Strike
215
215
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest139
Last Price-
Change
-
Bid35.7
Ask42.6
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price68.9Jan 13, 2025
Change
00%
Bid32
Ask40.4
volume0
Intrest12
Strike
220
220
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest740
Last Price-
Change
-
Bid30.6
Ask37.8
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price36Feb 12, 2025
Change
00%
Bid27.2
Ask34.7
volume0
Intrest4
Strike
225
225
Last Price0.08Feb 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest126
Last Price-
Change
-
Bid25.9
Ask32.8
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price30Feb 19, 2025
Change
00%
Bid23
Ask29.6
volume0
Intrest37
Strike
230
230
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.15
volume5
Intrest1094
Last Price-
Change
-
Bid20.6
Ask27
volume0
Intrest0
Strike
232.5
232.5
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest200
Last Price13.18Feb 11, 2025
Change
00%
Bid18.1
Ask25
volume0
Intrest32
Strike
235
235
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest311
Last Price-
Change
-
Bid15.5
Ask22
volume0
Intrest0
Strike
237.5
237.5
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest225
Last Price29Feb 20, 2025
Change
00%
Bid15.3
Ask18.2
volume0
Intrest573
Strike
240
240
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume41
Intrest699
Last Price13.61Feb 14, 2025
Change
00%
Bid10.3
Ask15.8
volume0
Intrest6
Strike
242.5
242.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest56
Last Price18.1Feb 12, 2025
Change
00%
Bid9.1
Ask13.3
volume0
Intrest55
Strike
245
245
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume143
Intrest323
Last Price-
Change
-
Bid5.5
Ask10.8
volume0
Intrest0
Strike
247.5
247.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest32
Last Price7Feb 21, 2025
Change
7.150.35%
Bid3.2
Ask8.2
volume23
Intrest178
Strike
250
250
Last Price0.03Feb 21, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume113
Intrest280
Last Price1.7Feb 21, 2025
Change
11.4587.07%
Bid1.9
Ask6.4
volume2
Intrest15
Strike
252.5
252.5
Last Price0.15Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume62
Intrest34
Last Price1.13Feb 21, 2025
Change
14.4792.76%
Bid0.8
Ask3.4
volume63
Intrest355
Strike
255
255
Last Price0.55Feb 21, 2025
Change
0.45450%
Bid0.1
Ask0.45
volume90
Intrest257
Last Price0.16Feb 21, 2025
Change
10.1498.45%
Bid-
Ask0.25
volume36
Intrest55
Strike
257.5
257.5
Last Price1.94Feb 21, 2025
Change
1.841840%
Bid1
Ask2.85
volume107
Intrest222
Last Price0.1Feb 21, 2025
Change
10.399.04%
Bid-
Ask0.15
volume188
Intrest161
Strike
260
260
Last Price4.4Feb 21, 2025
Change
4.212215.79%
Bid3
Ask5.4
volume81
Intrest278
Last Price0.2Feb 21, 2025
Change
6.897.14%
Bid-
Ask0.2
volume162
Intrest61
Strike
262.5
262.5
Last Price6.9Feb 21, 2025
Change
6.351154.55%
Bid4.1
Ask10
volume4
Intrest122
Last Price0.15Feb 21, 2025
Change
7.3598%
Bid-
Ask0.2
volume434
Intrest296
Strike
265
265
Last Price8.37Feb 21, 2025
Change
7.921760%
Bid6.7
Ask10.8
volume52
Intrest239
Last Price0.07Feb 21, 2025
Change
3.5698.07%
Bid-
Ask0.1
volume52
Intrest437
Strike
267.5
267.5
Last Price14.4Feb 21, 2025
Change
12.9860%
Bid9.2
Ask14.1
volume23
Intrest298
Last Price0.05Feb 21, 2025
Change
3.6598.65%
Bid-
Ask0.1
volume102
Intrest256
Strike
270
270
Last Price11Feb 21, 2025
Change
8.55348.98%
Bid11.7
Ask16.9
volume2
Intrest142
Last Price0.35Feb 21, 2025
Change
1.9584.78%
Bid-
Ask0.3
volume15
Intrest1439
Strike
272.5
272.5
Last Price12.1Feb 19, 2025
Change
00%
Bid13.4
Ask19.5
volume0
Intrest6
Last Price0.03Feb 21, 2025
Change
1.2297.6%
Bid-
Ask1.6
volume14
Intrest205
Strike
275
275
Last Price19Feb 21, 2025
Change
13.2227.59%
Bid17.1
Ask22.1
volume22
Intrest510
Last Price0.24Feb 21, 2025
Change
0.2348.94%
Bid-
Ask0.05
volume9
Intrest353
Strike
277.5
277.5
Last Price18.9Feb 19, 2025
Change
00%
Bid17.2
Ask23.6
volume0
Intrest23
Last Price0.05Feb 21, 2025
Change
0.3587.5%
Bid-
Ask0.05
volume33
Intrest985
Strike
280
280
Last Price20.2Feb 21, 2025
Change
8.6574.89%
Bid22
Ask27.4
volume1
Intrest141
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest134
Strike
282.5
282.5
Last Price21.4Feb 13, 2025
Change
00%
Bid22.1
Ask29.7
volume0
Intrest1
Last Price0.53Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest160
Strike
285
285
Last Price27.85Feb 21, 2025
Change
10.3759.32%
Bid25.2
Ask32.8
volume1
Intrest205
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest233
Strike
287.5
287.5
Last Price30.94Feb 14, 2025
Change
00%
Bid27.1
Ask34.7
volume0
Intrest2
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest315
Strike
290
290
Last Price31.6Feb 19, 2025
Change
00%
Bid29.8
Ask37.3
volume0
Intrest8
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest14
Strike
292.5
292.5
Last Price12.7Feb 04, 2025
Change
00%
Bid32.1
Ask39.7
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest516
Strike
295
295
Last Price24.9Feb 20, 2025
Change
00%
Bid34
Ask42.8
volume0
Intrest71
Last Price0.39Feb 11, 2025
Change
00%
Bid-
Ask4
volume0
Intrest55
Strike
297.5
297.5
Last Price16.67Jan 23, 2025
Change
00%
Bid37.1
Ask44.7
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest1502
Strike
300
300
Last Price42.76Feb 21, 2025
Change
12.8643.01%
Bid39
Ask47.7
volume1
Intrest2
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest7
Strike
302.5
302.5
Last Price20.3Jan 23, 2025
Change
00%
Bid42
Ask49.9
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest93
Strike
305
305
Last Price33.5Feb 20, 2025
Change
00%
Bid44.5
Ask52.8
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1490
Strike
310
310
Last Price50.61Feb 21, 2025
Change
10.6126.53%
Bid49.5
Ask57.7
volume2
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest874
Strike
315
315
Last Price62.37Feb 13, 2025
Change
00%
Bid54.6
Ask62.9
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume26
Intrest629
Strike
320
320
Last Price66.74Feb 13, 2025
Change
00%
Bid59.6
Ask67.9
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest209
Strike
325
325
Last Price67.1Feb 13, 2025
Change
00%
Bid64.6
Ask72.9
volume0
Intrest0
Last Price0.1Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest336
Strike
330
330
Last Price78.7Feb 13, 2025
Change
00%
Bid69.6
Ask77.9
volume0
Intrest0
Last Price0.37Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest237
Strike
335
335
Last Price82.5Feb 13, 2025
Change
00%
Bid74.8
Ask82.9
volume0
Intrest0
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest176
Strike
340
340
Last Price87.5Feb 13, 2025
Change
00%
Bid79.8
Ask87.9
volume0
Intrest0
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest182
Strike
345
345
Last Price92.5Feb 13, 2025
Change
00%
Bid84
Ask92.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest579
Strike
350
350
Last Price97.36Feb 13, 2025
Change
00%
Bid89
Ask97.6
volume0
Intrest0
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest80
Strike
355
355
Last Price102.5Feb 13, 2025
Change
00%
Bid94
Ask102.6
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest275
Strike
360
360
Last Price65.4Jan 24, 2025
Change
00%
Bid100.1
Ask107.6
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest327
Strike
365
365
Last Price-
Change
-
Bid104.8
Ask112.4
volume0
Intrest0
Last Price0.04Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Strike
370
370
Last Price122.14Dec 20, 2024
Change
00%
Bid109.8
Ask117.4
volume0
Intrest0
Last Price1.5Jan 23, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest72
Strike
375
375
Last Price28.44Jul 12, 2024
Change
00%
Bid114.8
Ask122.4
volume0
Intrest0
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest299
Strike
380
380
Last Price-
Change
-
Bid119.9
Ask127.4
volume0
Intrest0
Last Price3.4Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest98
Strike
385
385
Last Price32.2Jul 11, 2024
Change
00%
Bid124.9
Ask132.4
volume0
Intrest0
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest93
Strike
390
390
Last Price131.4Feb 19, 2025
Change
00%
Bid129.9
Ask137.4
volume0
Intrest0
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest152
Strike
395
395
Last Price37.2Jul 11, 2024
Change
00%
Bid134.9
Ask142.4
volume0
Intrest0
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest593
Strike
400
400
Last Price31.26Jul 30, 2024
Change
00%
Bid139.9
Ask147.4
volume0
Intrest0
Last Price0.51Dec 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Strike
405
405
Last Price33.63Jul 30, 2024
Change
00%
Bid144.9
Ask152.4
volume0
Intrest0
Last Price0.25Dec 30, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest161
Strike
410
410
Last Price-
Change
-
Bid149.9
Ask157.4
volume0
Intrest0
Last Price0.2Jan 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Strike
415
415
Last Price-
Change
-
Bid154.9
Ask162.4
volume0
Intrest0
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
420
420
Last Price43.8Jul 16, 2024
Change
00%
Bid159.9
Ask167.4
volume0
Intrest0
Last Price2Nov 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest32
Strike
425
425
Last Price-
Change
-
Bid164.9
Ask172.4
volume0
Intrest0
Last Price0.04Jan 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Strike
430
430
Last Price-
Change
-
Bid169.9
Ask177.4
volume0
Intrest0
Last Price1.44Oct 10, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
435
435
Last Price-
Change
-
Bid174
Ask182.4
volume0
Intrest0
Last Price0.4Dec 17, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest32
Strike
440
440
Last Price-
Change
-
Bid179.9
Ask187.4
volume0
Intrest0
Last Price1.35Oct 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
445
445
Last Price-
Change
-
Bid184.9
Ask192.4
volume0
Intrest0
Last Price0.4Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
450
450
Last Price-
Change
-
Bid189.9
Ask197.4
volume0
Intrest0
Last Price0.3Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest19
Strike
455
455
Last Price-
Change
-
Bid194.9
Ask202.4
volume0
Intrest0
Last Price0.4Dec 13, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest48
Strike
460
460
Last Price-
Change
-
Bid199.9
Ask207.4
volume0
Intrest0
Last Price1.15Oct 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest24
Strike
470
470
Last Price-
Change
-
Bid209.9
Ask217.4
volume0
Intrest0
Last Price0.33Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
480
480
Last Price-
Change
-
Bid219.9
Ask227.4
volume0
Intrest0
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest80
Strike
490
490
Last Price-
Change
-
Bid229
Ask237.4
volume0
Intrest0
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
500
500
Last Price-
Change
-
Bid239
Ask247.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid259.9
Ask267.4
volume0
Intrest0
Last Price1.55Sep 05, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid279.9
Ask287.4
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest4
Strike
560
560
Last Price-
Change
-
Bid299.9
Ask307.9
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Strike
580
580
Last Price-
Change
-
Bid319.9
Ask327.4
volume0
Intrest0
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest153
Strike
600
600
Last Price332.93Feb 10, 2025
Change
00%
Bid339
Ask347.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved