Cboe Global Markets

HUM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Humana Inc (hum)

2025-04-14 12:01:34 ET (Delayed)
Bid: 
283.37
Ask: 
284.06
Vol: 
523,265
Last: 
283.72
Change: 
-11.325 (+-3.8385%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 277.500
28.5
+0
12.8
16.3
0
1.06
0.6079
0.0131
112
HUM 280.000
14.1
-11.55
13.5
15
113
1.16
0.5744
0.0134
2578
HUM 282.500
21.04
+0
12.3
13.7
0
1.16
0.5406
0.0135
56
HUM 285.000
14.9
-7
10.6
11.8
13
1.11
0.5069
0.0135
147
HUM 287.500
11.8
-8.75
7.9
10.6
2
1.04
0.4736
0.0135
44
HUM 290.000
9.15
-9.8
8.3
9.7
50
1.1
0.4412
0.0133
925
Thu Apr 17 2025
Strike
HUM 277.500
HUM 280.000
HUM 282.500
HUM 285.000
HUM 287.500
HUM 290.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 277.500
7.9
-1
8.1
9.4
1
1.12
-0.3931
0.0131
25
HUM 280.000
8.8
-0.95
9.2
10.6
13
1.13
-0.4268
0.0134
501
HUM 282.500
12.4
+0
10.7
11.7
0
1.13
-0.4608
0.0136
7
HUM 285.000
11.4
-0.75
11.9
12.9
17
1.12
-0.4946
0.0136
132
HUM 287.500
13.7
+0
12.5
14.5
0
1.09
-0.528
0.0135
89
HUM 290.000
14.5
+0.3
14.5
15.9
36
1.11
-0.5606
0.0134
162
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 277.500
13.75
+0
18.1
20.4
0
0.81
0.5932
0.0097
2
HUM 280.000
29.2
+0.8
17.8
19.3
18
0.84
0.5684
0.0099
38
HUM 282.500
18.4
-8.2
16.5
18.5
2
0.85
0.5434
0.01
1
HUM 285.000
18.48
+0
14.6
16.3
0
0.8
0.5181
0.0101
85
HUM 287.500
0
+0
13.1
15.1
0
0.79
0.4928
0.0102
0
HUM 290.000
20.7
+0
10.2
13.8
0
0.74
0.4676
0.0102
52
Fri Apr 25 2025
Strike
HUM 277.500
HUM 280.000
HUM 282.500
HUM 285.000
HUM 287.500
HUM 290.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HUM 277.500
11.47
-0.68
8.1
13.7
9
0.71
-0.4072
0.0097
0
HUM 280.000
13
-0.5
12.5
15
5
0.8
-0.4321
0.0099
37
HUM 282.500
15.2
+1
14.6
16.7
6
0.83
-0.4572
0.01
12
HUM 285.000
16
+0.7
14.8
17.3
6
0.78
-0.4825
0.0102
29
HUM 287.500
24
+0
17.1
18.5
0
0.8
-0.5079
0.0102
0
HUM 290.000
17.7
-0.15
17.7
19.9
1
0.78
-0.5333
0.0102
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.