Humana Inc.

NYS: HUM

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 27, 2022, 4:03 p.m.

HUM
/zigman2/quotes/203095337/composite

$

461.21

Change

+0.0100 +0.0022%

Volume

Volume 5,542

Real time quotes

/zigman2/quotes/203095337/composite

Today's close

$ 452.22

$ 461.20

Change

+8.98 +1.99%

Day low

Day high

$449.78

$461.87

Open

52 week low

52 week high

$351.20

$472.68

Open

OPTION CHAIN FOR HUMANA INC.

In-the-money

June, 2022 Options

Hide
CALLS PUTS
Expires June 3, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 216.70 224.70 240.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 206.50 214.60 250.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 196.50 204.40 260.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 186.50 194.90 270.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 176.50 184.70 280.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 166.50 175.00 290.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 156.50 165.00 300.00 quote 0.15 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 146.50 154.90 310.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 136.60 144.90 320.00 quote 0.05 0.00 1.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 126.60 134.80 330.00 quote 0.10 -0.45 5.00 0.00 4.30 9.00
quote 86.00 0.00 0.00 116.60 125.10 1.00 340.00 quote 0.10 0.00 6.00 0.00 1.50 6.00
quote 0.00 0.00 0.00 111.60 119.90 345.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 106.60 114.70 350.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 101.60 110.20 355.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 96.60 105.00 360.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 91.70 100.00 365.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 86.70 95.00 370.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 81.70 90.00 375.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 76.70 84.90 380.00 quote 3.20 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 71.70 80.10 385.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 66.70 75.20 390.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 61.40 69.80 395.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 56.50 65.10 400.00 quote 1.80 -4.70 1.00 0.00 0.85 5.00
quote 0.00 0.00 0.00 51.80 59.20 405.00 quote 0.58 -6.98 1.00 0.00 0.90 3.00
quote 0.00 0.00 0.00 46.80 54.80 410.00 quote 0.20 -0.10 3.00 0.00 1.05 106.00
quote 0.00 0.00 0.00 41.80 49.20 415.00 quote 0.75 -2.35 1.00 0.00 0.80 5.00
quote 14.75 0.00 0.00 36.90 44.30 1.00 420.00 quote 2.60 -3.00 125.00 0.00 1.10 175.00
quote 0.00 0.00 0.00 34.40 42.30 422.50 quote 0.00 0.00 0.00 0.00 2.05
quote 16.10 4.70 5.00 32.50 39.80 5.00 425.00 quote 6.80 0.00 0.00 0.00 1.15 6.00
quote 0.00 0.00 0.00 31.00 37.60 427.50 quote 6.10 0.00 1.00 0.05 0.90 1.00
quote 13.60 0.00 6.00 26.80 35.00 6.00 430.00 quote 3.01 -5.39 2.00 0.25 0.90 44.00
quote 0.00 0.00 0.00 25.40 32.60 432.50 quote 0.00 0.00 0.00 0.40 1.30
quote 0.00 0.00 0.00 22.10 30.10 435.00 quote 0.75 -3.22 6.00 0.55 0.95 3.00
quote 13.50 2.10 11.00 20.70 26.10 13.00 437.50 quote 7.84 0.00 0.00 0.70 1.20 1.00
quote 8.90 -0.20 1.00 17.90 25.40 11.00 440.00 quote 0.00 0.00 0.00 0.65 1.70
quote 4.75 0.00 0.00 15.70 21.50 1.00 442.50 quote 0.00 0.00 0.00 0.45 2.70
quote 7.90 -4.30 27.00 12.90 19.90 18.00 445.00 quote 2.23 -11.87 1.00 1.20 2.60 33.00
quote 9.21 4.84 1.00 14.10 15.70 1.00 447.50 quote 4.40 -9.65 1.00 1.60 2.75 3.00
quote 6.40 0.00 1.00 12.50 13.60 37.00 450.00 quote 6.20 -3.22 6.00 2.25 3.20 6.00
quote 0.00 0.00 0.00 10.70 12.00 452.50 quote 3.80 0.00 6.00 2.05 4.40
quote 10.05 7.55 2.00 8.90 10.10 29.00 455.00 quote 3.80 0.00 6.00 2.70 4.50
quote 6.50 2.84 6.00 7.30 9.00 1.00 457.50 quote 4.90 0.00 13.00 4.30 5.50
quote 6.94 5.74 77.00 5.70 7.50 62.00 460.00 quote 6.55 -16.60 79.00 5.30 6.70 2.00
461.20 Current price as of 5/27/2022 04:00:00 PM
quote 5.50 2.80 20.00 4.70 5.70 1.00 462.50 quote 6.40 0.00 8.00 6.50 7.60
quote 4.23 2.98 83.00 3.70 4.60 151.00 465.00 quote 7.80 0.00 12.00 8.10 9.30
quote 3.40 0.00 34.00 2.70 3.60 467.50 quote 0.00 0.00 0.00 9.60 11.20
quote 2.05 1.35 10.00 2.05 3.80 8.00 470.00 quote 0.00 0.00 0.00 11.30 13.20
quote 1.20 -5.30 3.00 0.90 2.50 9.00 475.00 quote 0.00 0.00 0.00 11.40 17.50
quote 2.25 0.00 0.00 0.35 1.55 1.00 480.00 quote 0.00 0.00 0.00 16.20 22.80
quote 0.35 -3.95 2.00 0.00 1.45 13.00 485.00 quote 0.00 0.00 0.00 20.40 27.30
quote 3.50 0.00 0.00 0.00 4.10 10.00 490.00 quote 0.00 0.00 0.00 25.70 33.80
quote 0.00 0.00 0.00 0.00 4.50 495.00 quote 0.00 0.00 0.00 30.50 38.60
quote 2.30 0.00 0.00 0.00 4.40 4.00 500.00 quote 0.00 0.00 0.00 35.20 43.40
quote 0.86 0.00 0.00 0.00 4.20 1.00 505.00 quote 0.00 0.00 0.00 40.40 48.30
quote 0.00 0.00 0.00 0.00 4.30 510.00 quote 0.00 0.00 0.00 45.30 53.30
quote 0.00 0.00 0.00 0.00 4.30 515.00 quote 0.00 0.00 0.00 50.30 58.40
quote 0.00 0.00 0.00 0.00 4.30 520.00 quote 0.00 0.00 0.00 55.30 63.30
quote 0.00 0.00 0.00 0.00 4.30 525.00 quote 0.00 0.00 0.00 60.30 68.30
quote 0.00 0.00 0.00 0.00 4.30 530.00 quote 0.00 0.00 0.00 65.30 73.60
quote 0.00 0.00 0.00 0.00 4.30 535.00 quote 0.00 0.00 0.00 70.30 78.60
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 75.30 83.60
quote 0.00 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 85.10 93.30
quote 0.00 0.00 0.00 0.00 4.30 560.00 quote 0.00 0.00 0.00 95.10 103.60
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 105.30 113.60
CALLS PUTS
Expires June 10, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 216.60 224.80 240.00 quote 0.05 0.00 71.00 0.00 0.05 503.00
quote 0.00 0.00 0.00 206.60 214.90 250.00 quote 0.15 0.10 35.00 0.00 0.05 675.00
quote 0.00 0.00 0.00 196.60 204.90 260.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 186.60 194.80 270.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 176.40 185.00 280.00 quote 0.05 0.00 21.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 166.70 174.90 290.00 quote 0.13 0.08 1.00 0.00 0.05 23.00
quote 0.00 0.00 0.00 156.70 165.20 300.00 quote 0.05 0.00 4.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 146.90 155.20 310.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 136.90 145.20 320.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 126.60 135.40 330.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 117.00 125.40 340.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 111.80 120.40 345.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 106.70 115.40 350.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 101.70 110.40 355.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 96.80 105.40 360.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 91.80 100.50 365.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 86.80 95.40 370.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 82.20 90.40 375.00 quote 3.20 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 77.20 85.40 380.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 72.30 80.40 385.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 67.30 75.30 390.00 quote 6.00 0.00 0.00 0.00 1.70 1.00
quote 0.00 0.00 0.00 62.40 70.40 395.00 quote 6.20 0.00 0.00 0.00 1.60 8.00
quote 0.00 0.00 0.00 57.40 65.60 400.00 quote 5.80 0.00 0.00 0.05 0.90 10.00
quote 0.00 0.00 0.00 52.50 61.00 405.00 quote 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 47.50 55.80 410.00 quote 5.00 -3.30 4.00 0.10 1.15 7.00
quote 0.00 0.00 0.00 42.80 50.90 415.00 quote 5.30 0.00 4.00 0.20 0.95 4.00
quote 0.00 0.00 0.00 37.60 45.70 420.00 quote 6.90 0.00 0.00 0.20 1.25 9.00
quote 0.00 0.00 0.00 35.20 43.70 422.50 quote 0.00 0.00 0.00 0.10 2.40
quote 0.00 0.00 0.00 32.70 41.30 425.00 quote 7.60 0.00 0.00 0.40 1.50 3.00
quote 0.00 0.00 0.00 30.50 38.50 427.50 quote 0.00 0.00 0.00 0.20 2.35
quote 0.00 0.00 0.00 28.90 35.90 430.00 quote 1.75 -9.72 1.00 0.55 2.70 1.00
quote 0.00 0.00 0.00 28.10 33.50 432.50 quote 0.00 0.00 0.00 0.40 3.10
quote 18.70 0.00 0.00 24.20 31.70 7.00 435.00 quote 11.20 0.00 5.00 1.00 4.60 5.00
quote 0.00 0.00 0.00 21.70 29.50 3.00 437.50 quote 0.00 0.00 0.00 0.40 4.60
quote 12.40 -2.20 5.00 20.50 27.20 6.00 440.00 quote 13.50 -4.50 3.00 0.45 4.30 4.00
quote 0.00 0.00 0.00 17.40 25.10 442.50 quote 0.00 0.00 0.00 1.65 4.90
quote 8.30 -0.40 1.00 15.60 23.30 158.00 445.00 quote 20.40 0.00 0.00 2.85 5.20 1.00
quote 0.00 0.00 0.00 14.70 21.40 447.50 quote 0.00 0.00 0.00 1.35 6.00
quote 8.89 -0.15 1.00 13.10 17.00 3.00 450.00 quote 23.00 0.00 0.00 2.95 6.80 1.00
quote 0.00 0.00 0.00 12.70 16.20 452.50 quote 0.00 0.00 0.00 4.80 7.70
quote 5.20 0.00 0.00 8.30 14.00 1.00 455.00 quote 25.30 0.00 0.00 5.50 7.90 5.00
quote 0.00 0.00 0.00 9.90 12.50 457.50 quote 0.00 0.00 0.00 6.90 9.10
quote 8.70 2.45 5.00 8.50 10.90 11.00 460.00 quote 0.00 0.00 0.00 7.90 11.00
461.20 Current price as of 5/27/2022 04:00:00 PM
quote 0.00 0.00 0.00 7.10 9.90 462.50 quote 0.00 0.00 0.00 9.10 11.30
quote 5.00 0.60 1.00 6.10 8.80 3.00 465.00 quote 0.00 0.00 0.00 10.50 12.90
quote 3.14 -0.14 2.00 4.40 6.20 7.00 470.00 quote 0.00 0.00 0.00 11.00 15.80
quote 2.80 0.00 30.00 2.85 4.50 475.00 quote 0.00 0.00 0.00 16.60 21.30
quote 2.70 0.50 2.00 1.75 3.30 1.00 480.00 quote 0.00 0.00 0.00 17.90 25.30
quote 0.00 0.00 0.00 0.15 2.75 485.00 quote 0.00 0.00 0.00 21.80 29.90
quote 0.00 0.00 0.00 0.00 2.70 490.00 quote 0.00 0.00 0.00 27.10 33.70
quote 0.00 0.00 0.00 0.00 2.35 495.00 quote 0.00 0.00 0.00 30.80 38.60
quote 0.00 0.00 0.00 0.00 4.50 500.00 quote 0.00 0.00 0.00 35.50 44.00
quote 0.00 0.00 0.00 0.00 4.40 505.00 quote 0.00 0.00 0.00 40.50 48.80
quote 0.00 0.00 0.00 0.00 4.30 510.00 quote 0.00 0.00 0.00 45.50 53.70
quote 0.00 0.00 0.00 0.00 4.30 515.00 quote 0.00 0.00 0.00 50.20 58.70
quote 0.00 0.00 0.00 0.00 4.30 520.00 quote 0.00 0.00 0.00 55.10 63.60
quote 0.00 0.00 0.00 0.00 4.30 525.00 quote 0.00 0.00 0.00 60.10 68.60
quote 0.00 0.00 0.00 0.00 4.30 530.00 quote 0.00 0.00 0.00 65.10 73.60
quote 0.00 0.00 0.00 0.00 4.30 535.00 quote 0.00 0.00 0.00 70.10 78.60
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 75.30 83.60
quote 0.00 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 85.10 93.40
quote 0.00 0.00 0.00 0.00 4.30 560.00 quote 0.00 0.00 0.00 95.10 103.40
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 105.30 113.60
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 236.70 244.40 220.00 quote 0.05 0.00 1.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 231.70 240.10 225.00 quote 0.05 0.00 1.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 226.90 234.70 230.00 quote 0.05 0.00 1.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 221.70 230.10 235.00 quote 0.05 0.00 1.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 216.70 224.90 240.00 quote 0.05 -0.05 54.00 0.00 0.05 82.00
quote 0.00 0.00 0.00 211.50 219.80 245.00 quote 0.10 -0.20 4.00 0.00 0.80 4.00
quote 0.00 0.00 0.00 207.00 214.60 250.00 quote 0.10 -0.07 4.00 0.00 0.35 23.00
quote 0.00 0.00 0.00 201.80 210.00 255.00 quote 0.18 0.13 3.00 0.00 0.15 4.00
quote 0.00 0.00 0.00 197.00 205.10 260.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 192.00 199.80 265.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 186.80 195.00 270.00 quote 0.10 0.00 1.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 182.00 190.10 275.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 177.10 185.00 280.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 171.90 180.20 285.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 166.90 175.20 290.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 161.90 170.00 295.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 156.60 165.30 300.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 152.00 160.30 305.00 quote 0.25 0.00 0.00 0.00 4.50 6.00
quote 0.00 0.00 0.00 147.00 155.50 310.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 142.00 150.50 315.00 quote 0.25 0.00 0.00 0.00 4.60 14.00
quote 0.00 0.00 0.00 136.90 145.30 320.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 132.10 140.30 325.00 quote 1.10 0.00 0.00 0.05 4.60 10.00
quote 0.00 0.00 0.00 127.10 135.40 330.00 quote 1.20 0.00 0.00 0.00 4.60 18.00
quote 0.00 0.00 0.00 122.10 130.10 335.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 117.20 125.10 340.00 quote 1.00 0.00 0.00 0.00 4.70 21.00
quote 0.00 0.00 0.00 112.20 119.90 345.00 quote 0.00 0.00 0.00 0.00 4.70
quote 72.10 0.00 0.00 107.20 115.30 2.00 350.00 quote 2.20 0.00 0.00 0.00 4.70 7.00
quote 0.00 0.00 0.00 102.00 110.00 355.00 quote 2.30 0.00 0.00 0.00 4.80 3.00
quote 0.00 0.00 0.00 97.30 104.90 360.00 quote 2.39 0.00 0.00 0.00 1.45 4.00
quote 0.00 0.00 0.00 92.50 99.70 365.00 quote 4.50 0.00 0.00 0.00 1.50 4.00
quote 0.00 0.00 0.00 87.50 95.00 370.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 82.40 89.90 375.00 quote 2.00 -3.18 1.00 0.00 1.50 2.00
quote 55.40 10.20 10.00 77.40 85.20 10.00 380.00 quote 2.95 0.00 0.00 0.05 1.50 3.00
quote 0.00 0.00 0.00 72.50 80.00 385.00 quote 1.20 -1.42 8.00 0.00 1.50 23.00
quote 0.00 0.00 0.00 67.50 74.70 390.00 quote 3.92 -2.13 18.00 0.30 1.80 24.00
quote 0.00 0.00 0.00 62.60 70.30 395.00 quote 2.20 -2.90 2.00 0.10 1.70 32.00
quote 59.10 17.10 2.00 58.40 65.60 2.00 400.00 quote 2.90 -1.20 1.00 0.30 1.05 52.00
quote 31.80 0.00 0.00 53.40 61.10 1.00 405.00 quote 1.30 -1.70 4.00 0.75 1.15 32.00
quote 21.23 0.00 0.00 48.50 55.70 4.00 410.00 quote 2.98 -1.02 4.00 0.95 1.40 34.00
quote 0.00 0.00 0.00 43.30 51.60 415.00 quote 2.30 -1.56 10.00 1.25 1.70 29.00
quote 33.20 17.90 1.00 40.00 45.00 5.00 420.00 quote 1.95 -2.78 1.00 1.55 1.95 15.00
quote 0.00 0.00 0.00 36.70 43.70 422.50 quote 0.00 0.00 0.00 1.75 2.15
quote 26.20 8.70 2.00 33.90 41.60 10.00 425.00 quote 3.60 -3.50 10.00 1.45 2.50 16.00
quote 0.00 0.00 0.00 32.70 38.10 427.50 quote 3.60 0.00 1.00 0.55 2.90
quote 12.90 0.00 0.00 29.70 35.20 38.00 430.00 quote 8.80 -5.70 5.00 0.70 3.30 106.00
quote 0.00 0.00 0.00 28.30 34.60 432.50 quote 0.00 0.00 0.00 2.05 3.40
quote 21.30 2.53 1.00 28.40 30.50 34.00 435.00 quote 5.80 -4.30 6.00 3.30 3.90 50.00
quote 18.06 0.00 1.00 26.10 28.10 1.00 437.50 quote 6.80 -4.80 8.00 3.80 4.40 10.00
quote 21.80 5.10 1.00 24.20 26.40 52.00 440.00 quote 5.00 -4.80 1.00 4.30 4.90 69.00
quote 0.00 0.00 0.00 21.00 24.30 442.50 quote 11.00 -1.20 4.00 3.60 5.70 5.00
quote 15.55 3.33 1.00 20.10 22.20 64.00 445.00 quote 5.80 -3.00 5.00 4.30 6.20 28.00
quote 12.00 2.00 4.00 18.60 20.70 7.00 447.50 quote 0.00 0.00 0.00 5.10 6.90
quote 17.13 4.23 1.00 17.50 19.10 374.00 450.00 quote 10.20 -7.90 9.00 6.50 7.80 37.00
quote 15.15 2.89 1.00 16.00 17.60 3.00 452.50 quote 8.30 -3.30 14.00 8.00 8.80 2.00
quote 14.70 3.70 40.00 14.30 16.00 203.00 455.00 quote 8.60 -26.73 18.00 8.90 9.80 12.00
quote 12.70 0.00 38.00 13.00 14.50 457.50 quote 10.30 0.00 28.00 10.00 10.60
quote 11.40 4.10 15.00 11.50 13.10 72.00 460.00 quote 11.20 -25.20 2.00 11.00 11.80 9.00
461.20 Current price as of 5/27/2022 04:00:00 PM
quote 11.10 7.10 71.00 10.30 11.20 3.00 462.50 quote 13.00 0.00 7.00 11.90 13.00
quote 8.80 2.50 252.00 9.10 10.30 52.00 465.00 quote 13.70 0.00 8.00 12.10 14.50
quote 7.50 2.80 35.00 6.70 7.70 35.00 470.00 quote 0.00 0.00 0.00 15.80 17.40
quote 5.60 2.70 1.00 4.90 5.90 14.00 475.00 quote 0.00 0.00 0.00 18.90 20.50
quote 3.50 2.10 2.00 3.50 4.60 7.00 480.00 quote 55.00 0.00 0.00 22.40 24.00 20.00
quote 2.25 0.55 16.00 2.40 3.10 695.00 485.00 quote 0.00 0.00 0.00 25.70 29.80
quote 1.00 0.60 1.00 1.70 2.90 15.00 490.00 quote 0.00 0.00 0.00 27.00 34.50
quote 1.35 0.75 1.00 1.10 1.60 11.00 495.00 quote 0.00 0.00 0.00 31.40 38.40
quote 5.20 0.00 0.00 0.65 1.10 5.00 500.00 quote 0.00 0.00 0.00 35.70 43.90
quote 1.75 0.00 0.00 0.35 2.95 6.00 505.00 quote 0.00 0.00 0.00 40.60 48.40
quote 2.26 0.00 0.00 0.00 4.40 5.00 510.00 quote 0.00 0.00 0.00 45.40 53.40
quote 0.00 0.00 0.00 0.00 4.20 515.00 quote 0.00 0.00 0.00 50.30 58.80
quote 1.20 0.00 0.00 0.00 4.30 1.00 520.00 quote 0.00 0.00 0.00 55.30 63.20
quote 0.00 0.00 0.00 0.00 4.30 525.00 quote 0.00 0.00 0.00 60.30 67.90
quote 0.00 0.00 0.00 0.00 4.30 530.00 quote 0.00 0.00 0.00 65.30 73.40
quote 0.00 0.00 0.00 0.00 4.30 535.00 quote 0.00 0.00 0.00 70.30 78.50
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 75.10 83.60
quote 0.00 0.00 0.00 0.00 4.30 545.00 quote 0.00 0.00 0.00 80.30 88.50
quote 0.00 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 85.10 93.60
quote 0.00 0.00 0.00 0.00 4.30 555.00 quote 0.00 0.00 0.00 90.30 98.40
quote 0.00 0.00 0.00 0.00 4.30 560.00 quote 0.00 0.00 0.00 95.10 103.60
quote 0.00 0.00 0.00 0.00 4.30 565.00 quote 0.00 0.00 0.00 100.30 108.60
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 105.30 113.20
quote 0.00 0.00 0.00 0.00 4.30 575.00 quote 0.00 0.00 0.00 110.30 118.60
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 115.30 123.50
quote 0.00 0.00 0.00 0.00 4.30 585.00 quote 0.00 0.00 0.00 120.30 128.50
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 125.30 133.50
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 135.20 143.40
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 155.20 163.40
quote 0.00 0.00 0.00 0.00 1.50 640.00 quote 0.00 0.00 0.00 175.20 183.60
quote 0.00 0.00 0.00 0.00 1.50 660.00 quote 0.00 0.00 0.00 195.20 203.40
quote 0.00 0.00 0.00 0.00 4.30 680.00 quote 0.00 0.00 0.00 215.20 223.50
CALLS PUTS
Expires June 24, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 216.80 224.90 240.00 quote 0.10 0.02 460.00 0.00 2.25 145.00
quote 0.00 0.00 0.00 206.80 215.00 250.00 quote 0.05 -0.15 10.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 196.80 205.00 260.00 quote 0.00 0.00 0.00 0.00 2.85
quote 0.00 0.00 0.00 186.80 195.00 270.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 176.80 185.00 280.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 166.90 175.20 290.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 157.00 165.20 300.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 147.00 155.30 310.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 137.00 145.10 320.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 127.00 135.50 330.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 117.10 125.40 340.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 107.10 115.50 350.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 102.20 110.50 355.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 97.40 105.30 360.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 92.30 100.50 365.00 quote 0.00 0.00 0.00 0.00 1.90
quote 0.00 0.00 0.00 87.10 95.70 370.00 quote 0.00 0.00 0.00 0.00 2.05
quote 0.00 0.00 0.00 82.20 90.80 375.00 quote 0.00 0.00 0.00 0.00 2.10
quote 0.00 0.00 0.00 77.60 85.90 380.00 quote 0.00 0.00 0.00 0.15 1.80
quote 0.00 0.00 0.00 72.70 81.20 385.00 quote 0.00 0.00 0.00 0.60 1.70
quote 0.00 0.00 0.00 68.10 76.20 390.00 quote 0.00 0.00 0.00 0.40 2.50
quote 0.00 0.00 0.00 62.70 71.50 395.00 quote 9.05 0.00 0.00 0.40 3.00 4.00
quote 0.00 0.00 0.00 58.00 66.50 400.00 quote 1.45 -6.95 2.00 0.60 3.10 16.00
quote 0.00 0.00 0.00 53.50 62.10 405.00 quote 0.00 0.00 0.00 0.50 3.60 1.00
quote 0.00 0.00 0.00 49.00 57.40 410.00 quote 0.00 0.00 0.00 1.20 4.20
quote 0.00 0.00 0.00 44.30 52.60 415.00 quote 6.01 -12.59 2.00 1.50 4.90 2.00
quote 26.36 0.00 0.00 39.70 48.10 1.00 420.00 quote 3.10 -14.80 25.00 1.85 4.80 2.00
quote 0.00 0.00 0.00 35.40 44.00 425.00 quote 3.50 -9.16 20.00 1.80 5.60 1.00
quote 0.00 0.00 0.00 31.10 38.70 430.00 quote 0.00 0.00 0.00 1.60 6.40
quote 20.65 4.15 2.00 27.10 35.00 2.00 435.00 quote 0.00 0.00 0.00 2.60 6.90
quote 17.38 0.00 2.00 23.10 31.30 2.00 440.00 quote 0.00 0.00 0.00 2.70 7.50
quote 14.65 0.00 1.00 19.40 25.00 1.00 445.00 quote 0.00 0.00 0.00 3.70 8.30
quote 12.00 0.00 1.00 15.90 23.40 1.00 450.00 quote 0.00 0.00 0.00 5.00 11.30
quote 15.24 0.00 1.00 12.80 19.90 455.00 quote 0.00 0.00 0.00 7.10 13.00
quote 5.60 0.00 0.00 10.30 15.90 12.00 460.00 quote 0.00 0.00 0.00 11.60 16.60
461.20 Current price as of 5/27/2022 04:00:00 PM
quote 8.10 0.00 4.00 7.50 13.30 5.00 465.00 quote 0.00 0.00 0.00 13.50 18.40
quote 0.00 0.00 0.00 7.10 11.40 470.00 quote 0.00 0.00 0.00 13.90 20.30
quote 0.00 0.00 0.00 5.10 9.40 1.00 475.00 quote 0.00 0.00 0.00 16.80 23.60
quote 4.70 0.00 10.00 3.70 8.40 480.00 quote 0.00 0.00 0.00 20.10 28.70
quote 0.00 0.00 0.00 2.55 6.40 485.00 quote 0.00 0.00 0.00 23.80 31.10
quote 0.00 0.00 0.00 1.80 5.30 490.00 quote 0.00 0.00 0.00 28.40 35.50
quote 0.00 0.00 0.00 1.50 4.30 495.00 quote 0.00 0.00 0.00 33.40 39.00
quote 0.00 0.00 0.00 1.00 3.70 500.00 quote 0.00 0.00 0.00 37.20 44.00
quote 0.00 0.00 0.00 0.10 3.30 505.00 quote 0.00 0.00 0.00 41.10 49.50
quote 0.00 0.00 0.00 0.00 2.70 510.00 quote 0.00 0.00 0.00 45.60 53.90
quote 0.00 0.00 0.00 0.00 4.50 515.00 quote 0.00 0.00 0.00 50.80 57.90
quote 0.00 0.00 0.00 0.00 4.40 520.00 quote 0.00 0.00 0.00 55.50 63.70
quote 0.00 0.00 0.00 0.00 4.40 525.00 quote 0.00 0.00 0.00 60.30 68.60
quote 0.00 0.00 0.00 0.00 4.30 530.00 quote 0.00 0.00 0.00 65.30 73.60
quote 0.00 0.00 0.00 0.00 4.40 535.00 quote 0.00 0.00 0.00 70.30 78.60
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 75.40 83.50
quote 0.00 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 85.30 93.60
quote 0.00 0.00 0.00 0.00 4.30 560.00 quote 0.00 0.00 0.00 95.30 103.60
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 105.30 113.60

July, 2022 Options

Show

August, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.